Virbac SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	255.50	259.50	254.50	257.00	252.54	7,203
2023-01-13	250.00	255.50	248.50	253.00	248.61	9,489
2023-01-12	242.50	250.00	242.50	249.00	244.68	11,503
2023-01-11	242.00	242.00	238.00	242.00	237.80	10,544
2023-01-10	238.00	241.50	234.00	240.00	235.84	9,734
2023-01-09	238.00	239.00	232.50	239.00	234.86	10,799
2023-01-06	234.50	238.00	234.00	236.50	232.40	5,433
2023-01-05	235.50	240.50	231.00	233.00	228.96	7,614
2023-01-04	236.50	236.50	233.00	235.50	231.42	4,556
2023-01-03	234.00	235.50	231.00	235.00	230.93	4,435
2023-01-02	228.50	233.50	228.00	233.50	229.45	2,838
2022-12-30	232.50	232.50	228.00	228.00	224.05	6,079
2022-12-29	229.50	233.50	228.00	233.50	229.45	4,051
2022-12-28	226.00	229.00	226.00	229.00	225.03	4,225
2022-12-27	228.50	230.00	225.00	225.00	221.10	3,611
2022-12-23	227.50	229.50	226.00	228.50	224.54	3,549
2022-12-22	227.50	229.00	226.00	228.00	224.05	5,782
2022-12-21	224.00	227.50	223.00	226.50	222.57	7,901
2022-12-20	218.00	226.00	218.00	222.50	218.64	9,676
2022-12-19	227.00	231.50	215.00	219.50	215.69	18,551
2022-12-16	240.00	240.00	230.50	232.00	227.98	11,663
2022-12-15	245.00	245.00	240.50	240.50	236.33	4,557
2022-12-14	250.50	250.50	244.50	247.00	242.72	4,099
2022-12-13	248.00	254.00	241.50	250.50	246.16	10,115
2022-12-12	247.50	249.50	244.00	246.50	242.23	3,466
2022-12-09	241.50	249.50	240.50	248.50	244.19	10,891
2022-12-08	247.50	247.50	236.50	240.00	235.84	7,768
2022-12-07	244.50	247.50	241.50	246.00	241.73	4,723
2022-12-06	247.50	249.00	243.00	244.50	240.26	5,360
2022-12-05	250.00	251.50	248.00	248.50	244.19	2,934
2022-12-02	248.50	251.00	246.50	251.00	246.65	3,615
2022-12-01	249.50	255.50	248.00	249.00	244.68	8,983
2022-11-30	256.50	256.50	243.50	243.50	239.28	16,631
2022-11-29	251.50	257.00	250.00	254.50	250.09	14,134
2022-11-28	250.00	253.50	248.00	250.00	245.67	6,648
2022-11-25	250.00	252.00	244.50	251.00	246.65	9,176
2022-11-24	238.00	250.50	235.50	248.50	244.19	12,139
2022-11-23	237.00	238.00	230.00	236.00	231.91	9,367
2022-11-22	232.50	236.00	228.00	236.00	231.91	9,147
2022-11-21	233.00	235.50	230.00	234.00	229.94	15,387
2022-11-18	239.00	239.00	234.50	234.50	230.43	5,260
2022-11-17	238.50	241.50	235.00	236.50	232.40	4,188
2022-11-16	244.50	245.00	237.00	239.00	234.86	4,066
2022-11-15	242.00	244.50	240.00	244.00	239.77	4,220
2022-11-14	246.00	246.00	239.50	240.50	236.33	5,145
2022-11-11	244.00	246.50	241.00	243.00	238.79	5,700
2022-11-10	236.50	242.00	234.00	241.00	236.82	10,702
2022-11-09	242.00	245.00	237.50	238.50	234.36	4,618
2022-11-08	243.50	244.00	241.00	241.50	237.31	4,884
2022-11-07	240.00	245.50	240.00	242.50	238.30	5,259
2022-11-04	242.50	244.00	239.50	240.00	235.84	7,558
2022-11-03	245.50	248.00	239.00	241.50	237.31	6,508
2022-11-02	250.50	251.50	247.50	247.50	243.21	3,604
2022-11-01	250.00	252.50	246.00	251.00	246.65	4,430
2022-10-31	249.50	249.50	244.50	248.00	243.70	4,753
2022-10-28	245.00	248.50	242.00	247.50	243.21	5,281
2022-10-27	249.50	249.50	243.00	246.50	242.23	10,047
2022-10-26	246.00	250.50	246.00	249.50	245.17	7,986
2022-10-25	247.00	250.50	243.00	246.00	241.73	9,371
2022-10-24	246.50	248.00	241.00	247.00	242.72	7,519

← NewerPage 17 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.