Virbac SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	250.50	253.00	247.50	250.50	247.34	4,770
2023-07-05	244.00	255.00	241.50	254.50	251.29	8,267
2023-07-04	241.00	250.00	232.50	246.50	243.39	25,903
2023-07-03	271.00	272.00	268.50	271.00	267.58	1,748
2023-06-30	271.00	271.50	267.50	270.50	267.09	2,118
2023-06-29	274.50	274.50	266.50	269.50	266.10	1,901
2023-06-28	268.00	271.00	264.50	267.50	264.13	5,221
2023-06-27	285.50	285.50	262.00	268.00	264.62	8,139
2023-06-26	274.00	274.00	264.50	268.00	264.62	4,756
2023-06-23	273.50	277.50	273.50	275.50	270.72	1,882
2023-06-22	280.00	280.00	273.50	277.00	272.20	2,344
2023-06-21	280.00	281.50	277.50	280.00	275.15	1,266
2023-06-20	285.50	287.50	278.00	282.00	277.11	3,705
2023-06-19	288.50	288.50	285.50	285.50	280.55	1,085
2023-06-16	292.00	292.00	288.50	290.50	285.46	4,655
2023-06-15	292.00	292.00	287.00	289.00	283.99	995
2023-06-14	288.00	292.50	288.00	292.00	286.94	3,018
2023-06-13	292.50	295.00	288.00	288.50	283.50	1,259
2023-06-12	290.00	291.50	285.00	291.50	286.45	2,285
2023-06-09	294.50	294.50	289.00	289.00	283.99	943
2023-06-08	296.50	296.50	290.00	291.00	285.95	2,161
2023-06-07	301.00	301.00	294.00	296.00	290.87	974
2023-06-06	297.50	297.50	293.00	295.00	289.88	1,016
2023-06-05	305.50	306.50	297.50	297.50	292.34	3,231
2023-06-02	294.00	305.00	294.00	304.50	299.22	3,060
2023-06-01	285.00	291.50	282.50	291.50	286.45	2,338
2023-05-31	290.00	293.00	285.00	285.00	280.06	14,563
2023-05-30	299.00	300.00	290.00	291.00	285.95	2,019
2023-05-29	296.00	299.00	296.00	299.00	293.82	695
2023-05-26	298.00	298.50	294.50	297.00	291.85	1,608
2023-05-25	295.50	302.00	293.00	294.50	289.39	2,636
2023-05-24	300.50	300.50	293.00	294.50	289.39	1,113
2023-05-23	306.50	306.50	301.00	301.50	296.27	1,939
2023-05-22	306.50	306.50	296.50	306.00	300.69	2,412
2023-05-19	312.00	312.50	305.50	307.00	301.68	2,478
2023-05-18	303.50	310.50	303.50	305.00	299.71	2,068
2023-05-17	312.50	313.50	300.00	302.50	297.25	3,526
2023-05-16	312.00	314.00	310.00	312.00	306.59	3,865
2023-05-15	306.00	313.00	306.00	311.50	306.10	1,957
2023-05-12	304.50	311.00	304.50	306.00	300.69	4,917
2023-05-11	299.00	305.00	297.50	303.50	298.24	2,681
2023-05-10	295.50	299.50	293.50	298.00	292.83	1,424
2023-05-09	294.00	294.50	291.50	294.50	289.39	956
2023-05-08	296.00	296.00	292.00	295.50	290.38	921
2023-05-05	296.00	296.00	290.00	295.00	289.88	3,086
2023-05-04	296.50	298.50	294.00	295.50	290.38	2,146
2023-05-03	297.50	297.50	288.00	297.50	292.34	4,616
2023-05-02	310.00	310.50	296.00	297.50	292.34	3,966
2023-04-28	307.00	310.00	304.00	309.50	304.13	2,841
2023-04-27	304.50	308.00	304.50	307.50	302.17	2,570
2023-04-26	304.50	306.00	302.00	304.50	299.22	2,855
2023-04-25	302.50	308.00	301.00	305.50	300.20	4,207
2023-04-24	299.00	303.00	298.50	303.00	297.75	3,450
2023-04-21	293.50	300.00	293.00	298.50	293.32	3,642
2023-04-20	290.50	297.00	290.00	294.00	288.90	4,132
2023-04-19	290.50	300.50	286.50	299.50	294.31	4,089
2023-04-18	281.00	294.00	281.00	294.00	288.90	15,885
2023-04-17	292.50	300.00	290.00	299.50	294.31	5,260
2023-04-14	288.00	293.00	285.50	292.50	287.43	7,805
2023-04-13	282.00	286.50	281.50	285.50	280.55	2,530

← NewerPage 15 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.4500 EUR
2025-06-24	1.4500 EUR
2024-06-25	1.3200 EUR
2023-06-26	1.3200 EUR
2022-06-24	1.2500 EUR
2021-06-23	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.