Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 287.50 | 287.50 | 281.50 | 284.00 | 279.08 | 3,662 |
| 2023-04-11 | 287.00 | 290.00 | 284.00 | 285.50 | 280.55 | 2,556 |
| 2023-04-06 | 283.00 | 287.50 | 282.00 | 285.50 | 280.55 | 1,799 |
| 2023-04-05 | 290.00 | 291.50 | 282.50 | 283.00 | 278.09 | 2,682 |
| 2023-04-04 | 288.00 | 294.50 | 286.50 | 290.00 | 284.97 | 4,668 |
| 2023-04-03 | 299.00 | 302.00 | 281.00 | 283.00 | 278.09 | 9,764 |
| 2023-03-31 | 297.50 | 299.50 | 294.50 | 296.00 | 290.87 | 4,329 |
| 2023-03-30 | 299.50 | 300.00 | 296.00 | 298.00 | 292.83 | 3,429 |
| 2023-03-29 | 290.00 | 300.00 | 290.00 | 297.50 | 292.34 | 3,695 |
| 2023-03-28 | 294.00 | 297.00 | 290.00 | 291.50 | 286.45 | 3,881 |
| 2023-03-27 | 292.00 | 295.00 | 292.00 | 294.00 | 288.90 | 3,140 |
| 2023-03-24 | 283.00 | 291.00 | 278.50 | 290.50 | 285.46 | 6,903 |
| 2023-03-23 | 285.00 | 287.50 | 281.50 | 287.50 | 282.52 | 2,796 |
| 2023-03-22 | 288.00 | 288.50 | 285.00 | 286.00 | 281.04 | 1,616 |
| 2023-03-21 | 286.00 | 288.50 | 283.00 | 286.50 | 281.53 | 3,428 |
| 2023-03-20 | 281.00 | 286.00 | 273.00 | 282.00 | 277.11 | 2,413 |
| 2023-03-17 | 281.00 | 287.00 | 278.50 | 280.50 | 275.64 | 3,411 |
| 2023-03-16 | 274.00 | 280.50 | 271.00 | 279.50 | 274.65 | 2,896 |
| 2023-03-15 | 278.50 | 278.50 | 270.50 | 273.50 | 268.76 | 3,017 |
| 2023-03-14 | 270.50 | 279.50 | 269.00 | 277.50 | 272.69 | 1,763 |
| 2023-03-13 | 275.50 | 275.50 | 266.50 | 271.00 | 266.30 | 4,138 |
| 2023-03-10 | 277.00 | 279.00 | 274.00 | 275.00 | 270.23 | 2,246 |
| 2023-03-09 | 283.00 | 283.00 | 278.50 | 281.50 | 276.62 | 1,343 |
| 2023-03-08 | 282.00 | 283.00 | 279.00 | 282.00 | 277.11 | 2,615 |
| 2023-03-07 | 281.00 | 284.50 | 280.50 | 281.00 | 276.13 | 1,562 |
| 2023-03-06 | 289.00 | 289.50 | 280.00 | 281.00 | 276.13 | 3,991 |
| 2023-03-03 | 284.00 | 290.00 | 284.00 | 288.00 | 283.01 | 2,340 |
| 2023-03-02 | 279.00 | 286.00 | 275.50 | 285.50 | 280.55 | 2,528 |
| 2023-03-01 | 282.00 | 285.00 | 280.00 | 280.00 | 275.15 | 2,444 |
| 2023-02-28 | 287.00 | 287.00 | 281.00 | 283.00 | 278.09 | 7,480 |
| 2023-02-27 | 291.00 | 293.00 | 279.00 | 288.00 | 283.01 | 7,806 |
| 2023-02-24 | 294.50 | 294.50 | 291.00 | 292.00 | 286.94 | 3,498 |
| 2023-02-23 | 292.50 | 295.50 | 292.50 | 292.50 | 287.43 | 4,653 |
| 2023-02-22 | 295.00 | 295.00 | 291.00 | 293.00 | 287.92 | 7,004 |
| 2023-02-21 | 293.00 | 298.50 | 292.50 | 295.00 | 289.88 | 3,108 |
| 2023-02-20 | 293.00 | 298.50 | 292.50 | 295.00 | 289.88 | 2,627 |
| 2023-02-17 | 294.50 | 294.50 | 288.00 | 291.50 | 286.45 | 4,601 |
| 2023-02-16 | 301.00 | 302.00 | 293.00 | 295.00 | 289.88 | 7,114 |
| 2023-02-15 | 296.00 | 301.00 | 293.00 | 301.00 | 295.78 | 13,430 |
| 2023-02-14 | 293.50 | 300.50 | 291.00 | 297.00 | 291.85 | 9,443 |
| 2023-02-13 | 289.00 | 293.50 | 287.00 | 291.00 | 285.95 | 7,203 |
| 2023-02-10 | 286.50 | 289.00 | 281.00 | 289.00 | 283.99 | 7,202 |
| 2023-02-09 | 295.50 | 295.50 | 287.00 | 287.00 | 282.02 | 4,004 |
| 2023-02-08 | 292.50 | 297.00 | 292.00 | 295.00 | 289.88 | 5,006 |
| 2023-02-07 | 292.50 | 293.00 | 287.00 | 291.00 | 285.95 | 5,513 |
| 2023-02-06 | 290.00 | 290.00 | 285.50 | 289.00 | 283.99 | 5,054 |
| 2023-02-03 | 283.00 | 290.00 | 281.50 | 290.00 | 284.97 | 7,483 |
| 2023-02-02 | 283.00 | 286.00 | 281.00 | 284.00 | 279.08 | 4,136 |
| 2023-02-01 | 278.50 | 282.00 | 277.00 | 281.00 | 276.13 | 5,756 |
| 2023-01-31 | 278.00 | 278.50 | 275.50 | 278.50 | 273.67 | 5,788 |
| 2023-01-30 | 279.00 | 281.00 | 277.50 | 280.50 | 275.64 | 5,688 |
| 2023-01-27 | 274.50 | 282.50 | 274.00 | 281.00 | 276.13 | 7,916 |
| 2023-01-26 | 272.00 | 276.00 | 271.00 | 275.00 | 270.23 | 7,424 |
| 2023-01-25 | 273.50 | 273.50 | 269.00 | 270.00 | 265.32 | 4,574 |
| 2023-01-24 | 274.50 | 276.00 | 272.50 | 274.00 | 269.25 | 6,043 |
| 2023-01-23 | 270.50 | 275.50 | 270.50 | 274.00 | 269.25 | 6,350 |
| 2023-01-20 | 270.00 | 270.00 | 259.50 | 270.00 | 265.32 | 10,491 |
| 2023-01-19 | 264.00 | 269.50 | 259.50 | 268.00 | 263.35 | 23,371 |
| 2023-01-18 | 257.00 | 259.50 | 252.50 | 252.50 | 248.12 | 6,104 |
| 2023-01-17 | 257.50 | 258.50 | 253.50 | 257.50 | 253.04 | 7,670 |
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.