Virbac SA historical data
| 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 |
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.