Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 348.50 | 361.00 | 348.50 | 360.00 | 353.76 | 3,635 |
| 2022-07-28 | 354.50 | 355.50 | 345.50 | 351.00 | 344.91 | 3,871 |
| 2022-07-27 | 356.00 | 361.00 | 352.50 | 354.50 | 348.35 | 3,542 |
| 2022-07-26 | 357.50 | 359.00 | 351.50 | 356.00 | 349.83 | 2,797 |
| 2022-07-25 | 355.00 | 359.00 | 352.00 | 354.50 | 348.35 | 3,141 |
| 2022-07-22 | 351.50 | 358.00 | 350.00 | 353.00 | 346.88 | 5,665 |
| 2022-07-21 | 344.00 | 353.00 | 337.00 | 350.50 | 344.42 | 8,410 |
| 2022-07-20 | 380.50 | 381.50 | 331.50 | 340.00 | 334.10 | 17,816 |
| 2022-07-19 | 364.00 | 377.00 | 364.00 | 377.00 | 370.46 | 4,886 |
| 2022-07-18 | 358.00 | 369.50 | 356.00 | 366.50 | 360.15 | 3,524 |
| 2022-07-15 | 350.50 | 356.00 | 343.50 | 356.00 | 349.83 | 3,832 |
| 2022-07-14 | 359.50 | 360.00 | 349.50 | 350.50 | 344.42 | 4,709 |
| 2022-07-13 | 365.50 | 366.50 | 353.00 | 361.00 | 354.74 | 12,814 |
| 2022-07-12 | 370.50 | 370.50 | 361.00 | 368.50 | 362.11 | 4,787 |
| 2022-07-11 | 372.00 | 377.50 | 368.00 | 370.50 | 364.08 | 2,340 |
| 2022-07-08 | 379.00 | 380.50 | 373.00 | 377.00 | 370.46 | 1,910 |
| 2022-07-07 | 371.50 | 379.50 | 371.50 | 379.00 | 372.43 | 5,885 |
| 2022-07-06 | 372.00 | 372.00 | 361.50 | 369.50 | 363.09 | 4,497 |
| 2022-07-05 | 369.50 | 374.00 | 362.50 | 368.00 | 361.62 | 4,158 |
| 2022-07-04 | 370.00 | 377.00 | 367.00 | 367.00 | 360.64 | 5,376 |
| 2022-07-01 | 369.00 | 373.50 | 364.50 | 370.00 | 363.58 | 4,359 |
| 2022-06-30 | 371.00 | 372.50 | 365.00 | 371.50 | 365.06 | 3,221 |
| 2022-06-29 | 371.00 | 378.00 | 370.50 | 372.50 | 366.04 | 4,427 |
| 2022-06-28 | 364.00 | 374.00 | 364.00 | 373.00 | 366.53 | 9,676 |
| 2022-06-27 | 363.50 | 365.00 | 358.00 | 364.00 | 357.69 | 4,467 |
| 2022-06-24 | 347.00 | 361.00 | 347.00 | 361.00 | 354.74 | 3,383 |
| 2022-06-23 | 345.00 | 350.00 | 339.50 | 349.00 | 341.72 | 4,488 |
| 2022-06-22 | 335.00 | 345.50 | 331.00 | 345.00 | 337.80 | 5,780 |
| 2022-06-21 | 337.50 | 344.00 | 336.50 | 336.50 | 329.48 | 2,862 |
| 2022-06-20 | 339.00 | 341.50 | 335.00 | 337.50 | 330.46 | 2,322 |
| 2022-06-17 | 333.50 | 345.00 | 333.50 | 339.00 | 331.93 | 5,452 |
| 2022-06-16 | 341.50 | 348.00 | 334.00 | 334.00 | 327.03 | 6,482 |
| 2022-06-15 | 331.00 | 343.50 | 331.00 | 340.00 | 332.91 | 4,794 |
| 2022-06-14 | 339.50 | 342.50 | 327.50 | 330.50 | 323.61 | 5,372 |
| 2022-06-13 | 340.50 | 344.50 | 335.50 | 337.50 | 330.46 | 2,687 |
| 2022-06-10 | 360.00 | 360.00 | 346.00 | 346.00 | 338.78 | 4,026 |
| 2022-06-09 | 364.00 | 367.50 | 359.50 | 360.00 | 352.49 | 4,190 |
| 2022-06-08 | 370.00 | 373.00 | 363.50 | 364.00 | 356.41 | 3,032 |
| 2022-06-07 | 370.00 | 373.00 | 364.50 | 371.50 | 363.75 | 2,545 |
| 2022-06-06 | 370.00 | 377.00 | 369.00 | 371.50 | 363.75 | 2,024 |
| 2022-06-03 | 383.00 | 383.00 | 367.00 | 367.50 | 359.83 | 2,890 |
| 2022-06-02 | 376.50 | 383.00 | 376.50 | 380.00 | 372.07 | 1,994 |
| 2022-06-01 | 378.50 | 382.00 | 376.00 | 376.50 | 368.65 | 3,143 |
| 2022-05-31 | 375.50 | 378.50 | 373.00 | 378.50 | 370.61 | 5,923 |
| 2022-05-30 | 376.50 | 387.50 | 374.00 | 375.00 | 367.18 | 6,666 |
| 2022-05-27 | 368.00 | 381.50 | 368.00 | 377.50 | 369.63 | 3,484 |
| 2022-05-26 | 362.50 | 369.50 | 361.00 | 368.00 | 360.32 | 1,883 |
| 2022-05-25 | 353.50 | 362.50 | 350.50 | 361.00 | 353.47 | 3,513 |
| 2022-05-24 | 361.50 | 363.50 | 352.50 | 353.50 | 346.13 | 3,032 |
| 2022-05-23 | 359.00 | 364.50 | 358.00 | 364.00 | 356.41 | 3,596 |
| 2022-05-20 | 366.00 | 371.50 | 358.50 | 358.50 | 351.02 | 6,207 |
| 2022-05-19 | 355.50 | 365.50 | 354.00 | 365.50 | 357.88 | 3,478 |
| 2022-05-18 | 367.00 | 368.00 | 357.00 | 358.50 | 351.02 | 3,088 |
| 2022-05-17 | 359.00 | 366.00 | 357.50 | 366.00 | 358.37 | 4,522 |
| 2022-05-16 | 351.00 | 358.50 | 351.00 | 358.50 | 351.02 | 3,304 |
| 2022-05-13 | 340.50 | 354.50 | 340.50 | 352.00 | 344.66 | 3,325 |
| 2022-05-12 | 348.50 | 349.00 | 335.00 | 340.50 | 333.40 | 4,218 |
| 2022-05-11 | 350.00 | 355.50 | 344.50 | 354.50 | 347.11 | 6,065 |
| 2022-05-10 | 343.50 | 351.00 | 338.50 | 345.50 | 338.29 | 6,637 |
| 2022-05-09 | 352.00 | 352.50 | 339.50 | 339.50 | 332.42 | 3,027 |
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.