Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 249.00 | 251.50 | 243.50 | 245.00 | 240.75 | 9,166 |
| 2022-10-20 | 242.00 | 250.50 | 241.00 | 249.00 | 244.68 | 12,225 |
| 2022-10-19 | 264.50 | 264.50 | 242.50 | 242.50 | 238.30 | 26,039 |
| 2022-10-18 | 277.00 | 281.00 | 269.00 | 272.50 | 267.78 | 14,179 |
| 2022-10-17 | 294.50 | 294.50 | 283.00 | 284.00 | 279.08 | 8,915 |
| 2022-10-14 | 296.50 | 301.00 | 291.50 | 292.50 | 287.43 | 8,669 |
| 2022-10-13 | 283.00 | 292.00 | 280.50 | 292.00 | 286.94 | 12,768 |
| 2022-10-12 | 280.00 | 286.00 | 277.00 | 284.50 | 279.57 | 8,196 |
| 2022-10-11 | 276.00 | 278.50 | 274.00 | 278.50 | 273.67 | 5,952 |
| 2022-10-10 | 271.50 | 279.50 | 269.00 | 276.00 | 271.21 | 6,157 |
| 2022-10-07 | 282.00 | 282.00 | 272.50 | 273.50 | 268.76 | 10,576 |
| 2022-10-06 | 285.50 | 286.00 | 280.50 | 281.50 | 276.62 | 6,318 |
| 2022-10-05 | 284.00 | 285.50 | 281.50 | 283.00 | 278.09 | 8,054 |
| 2022-10-04 | 274.50 | 286.00 | 272.00 | 283.50 | 278.58 | 8,320 |
| 2022-10-03 | 265.50 | 272.50 | 263.50 | 270.50 | 265.81 | 5,382 |
| 2022-09-30 | 267.00 | 269.50 | 265.00 | 267.00 | 262.37 | 9,524 |
| 2022-09-29 | 269.00 | 269.50 | 264.50 | 266.50 | 261.88 | 6,452 |
| 2022-09-28 | 260.00 | 267.00 | 255.50 | 267.00 | 262.37 | 8,572 |
| 2022-09-27 | 264.50 | 266.50 | 260.50 | 262.50 | 257.95 | 8,322 |
| 2022-09-26 | 262.00 | 265.50 | 259.00 | 262.50 | 257.95 | 9,605 |
| 2022-09-23 | 270.50 | 270.50 | 256.50 | 262.00 | 257.46 | 10,063 |
| 2022-09-22 | 270.00 | 273.50 | 263.50 | 267.00 | 262.37 | 9,211 |
| 2022-09-21 | 273.50 | 276.00 | 270.50 | 271.00 | 266.30 | 7,289 |
| 2022-09-20 | 288.00 | 288.00 | 271.00 | 275.00 | 270.23 | 12,069 |
| 2022-09-19 | 299.00 | 299.00 | 283.00 | 287.00 | 282.02 | 12,416 |
| 2022-09-16 | 321.00 | 321.50 | 289.00 | 292.00 | 286.94 | 21,450 |
| 2022-09-15 | 337.50 | 337.50 | 324.50 | 325.50 | 319.86 | 4,033 |
| 2022-09-14 | 342.00 | 343.50 | 334.50 | 336.00 | 330.17 | 5,065 |
| 2022-09-13 | 356.00 | 359.00 | 341.00 | 341.00 | 335.09 | 4,207 |
| 2022-09-12 | 355.50 | 358.00 | 351.00 | 356.50 | 350.32 | 3,428 |
| 2022-09-09 | 347.00 | 354.00 | 345.50 | 353.50 | 347.37 | 3,901 |
| 2022-09-08 | 347.00 | 349.00 | 342.50 | 347.50 | 341.47 | 3,568 |
| 2022-09-07 | 353.50 | 353.50 | 343.00 | 346.00 | 340.00 | 3,790 |
| 2022-09-06 | 356.50 | 358.00 | 349.50 | 353.00 | 346.88 | 2,757 |
| 2022-09-05 | 355.00 | 359.00 | 353.50 | 355.50 | 349.34 | 2,346 |
| 2022-09-02 | 365.50 | 366.50 | 359.00 | 361.50 | 355.23 | 4,010 |
| 2022-09-01 | 370.50 | 370.50 | 360.50 | 364.00 | 357.69 | 3,661 |
| 2022-08-31 | 370.50 | 375.00 | 367.50 | 370.00 | 363.58 | 3,818 |
| 2022-08-30 | 368.50 | 375.00 | 368.00 | 368.00 | 361.62 | 3,090 |
| 2022-08-29 | 374.00 | 374.00 | 367.00 | 369.50 | 363.09 | 2,256 |
| 2022-08-26 | 379.00 | 379.00 | 373.50 | 373.50 | 367.02 | 2,201 |
| 2022-08-25 | 376.50 | 381.00 | 376.00 | 379.00 | 372.43 | 1,795 |
| 2022-08-24 | 374.00 | 376.00 | 371.00 | 376.00 | 369.48 | 2,459 |
| 2022-08-23 | 372.00 | 374.00 | 369.50 | 373.00 | 366.53 | 4,363 |
| 2022-08-22 | 374.50 | 376.50 | 369.50 | 376.00 | 369.48 | 3,216 |
| 2022-08-19 | 379.00 | 379.00 | 370.50 | 376.00 | 369.48 | 2,491 |
| 2022-08-18 | 374.50 | 380.00 | 372.50 | 378.50 | 371.94 | 2,278 |
| 2022-08-17 | 379.00 | 379.50 | 374.00 | 376.00 | 369.48 | 4,130 |
| 2022-08-16 | 375.50 | 380.50 | 374.50 | 379.00 | 372.43 | 3,243 |
| 2022-08-15 | 373.50 | 377.50 | 372.50 | 375.00 | 368.50 | 2,222 |
| 2022-08-12 | 371.00 | 373.00 | 367.00 | 371.50 | 365.06 | 2,651 |
| 2022-08-11 | 369.50 | 372.00 | 367.50 | 371.50 | 365.06 | 1,491 |
| 2022-08-10 | 367.00 | 368.00 | 360.00 | 367.50 | 361.13 | 2,049 |
| 2022-08-09 | 367.00 | 370.50 | 366.00 | 366.50 | 360.15 | 2,651 |
| 2022-08-08 | 371.00 | 373.00 | 366.00 | 366.50 | 360.15 | 2,502 |
| 2022-08-05 | 378.50 | 378.50 | 367.50 | 371.00 | 364.57 | 4,382 |
| 2022-08-04 | 368.50 | 381.50 | 368.50 | 378.00 | 371.45 | 6,262 |
| 2022-08-03 | 357.00 | 372.00 | 352.50 | 370.50 | 364.08 | 6,233 |
| 2022-08-02 | 351.50 | 357.00 | 349.50 | 355.50 | 349.34 | 3,297 |
| 2022-08-01 | 359.00 | 359.00 | 350.50 | 351.50 | 345.41 | 2,995 |
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.