Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 339.50 | 341.00 | 336.50 | 337.00 | 337.00 | 3,790 |
| 2026-07-24 | 337.00 | 337.00 | 332.00 | 332.00 | 332.00 | 5,181 |
| 2026-07-23 | 347.50 | 347.50 | 331.00 | 334.50 | 334.50 | 5,064 |
| 2026-07-22 | 343.00 | 350.00 | 337.50 | 350.00 | 350.00 | 7,395 |
| 2026-07-21 | 338.50 | 348.00 | 333.50 | 342.00 | 342.00 | 19,650 |
| 2026-07-20 | 326.00 | 330.00 | 324.00 | 325.50 | 325.50 | 4,243 |
| 2026-07-17 | 324.50 | 328.00 | 323.00 | 326.00 | 326.00 | 3,635 |
| 2026-07-16 | 321.50 | 326.50 | 317.00 | 326.50 | 326.50 | 5,873 |
| 2026-07-15 | 323.50 | 323.50 | 317.50 | 320.00 | 320.00 | 6,790 |
| 2026-07-14 | 322.50 | 324.50 | 320.00 | 322.00 | 322.00 | 2,467 |
| 2026-07-13 | 318.50 | 326.00 | 318.50 | 324.50 | 324.50 | 5,192 |
| 2026-07-10 | 318.00 | 320.50 | 316.00 | 320.50 | 320.50 | 5,311 |
| 2026-07-09 | 323.00 | 323.00 | 312.50 | 317.00 | 317.00 | 7,745 |
| 2026-07-08 | 326.00 | 326.00 | 317.00 | 323.00 | 323.00 | 3,554 |
| 2026-07-07 | 327.00 | 330.00 | 326.00 | 326.50 | 326.50 | 3,371 |
| 2026-07-06 | 331.50 | 333.00 | 325.00 | 325.00 | 325.00 | 2,652 |
| 2026-07-03 | 331.00 | 333.50 | 330.00 | 332.00 | 332.00 | 3,366 |
| 2026-07-02 | 331.00 | 332.50 | 327.50 | 331.50 | 331.50 | 6,240 |
| 2026-07-01 | 333.00 | 335.00 | 329.50 | 330.00 | 328.55 | 5,366 |
| 2026-06-30 | 340.50 | 341.50 | 332.50 | 332.50 | 331.04 | 6,550 |
| 2026-06-29 | 343.50 | 347.00 | 339.00 | 339.00 | 337.51 | 3,278 |
| 2026-06-26 | 342.00 | 344.50 | 340.50 | 342.00 | 340.50 | 1,777 |
| 2026-06-25 | 340.50 | 344.00 | 338.00 | 342.50 | 341.00 | 3,575 |
| 2026-06-24 | 336.50 | 340.50 | 335.00 | 340.50 | 339.00 | 2,957 |
| 2026-06-23 | 340.50 | 340.50 | 333.00 | 335.50 | 334.03 | 4,582 |
| 2026-06-22 | 344.00 | 344.00 | 333.00 | 338.00 | 336.51 | 8,443 |
| 2026-06-19 | 332.00 | 342.50 | 332.00 | 340.50 | 339.00 | 3,864 |
| 2026-06-18 | 334.00 | 334.00 | 327.50 | 329.50 | 328.05 | 4,949 |
| 2026-06-17 | 339.50 | 341.50 | 332.00 | 332.00 | 330.54 | 3,408 |
| 2026-06-16 | 343.50 | 347.00 | 337.00 | 337.00 | 335.52 | 4,556 |
| 2026-06-15 | 354.00 | 354.00 | 340.50 | 340.50 | 339.00 | 4,956 |
| 2026-06-12 | 344.00 | 348.50 | 341.00 | 348.00 | 346.47 | 4,613 |
| 2026-06-11 | 343.50 | 345.50 | 341.00 | 342.50 | 341.00 | 3,062 |
| 2026-06-10 | 343.50 | 347.50 | 342.00 | 342.50 | 341.00 | 2,438 |
| 2026-06-09 | 350.00 | 353.00 | 344.50 | 344.50 | 342.99 | 1,972 |
| 2026-06-08 | 343.00 | 347.50 | 342.00 | 347.50 | 345.97 | 3,021 |
| 2026-06-05 | 350.50 | 359.00 | 347.50 | 350.00 | 348.46 | 4,333 |
| 2026-06-04 | 340.50 | 351.50 | 340.00 | 351.00 | 349.46 | 2,628 |
| 2026-06-03 | 343.00 | 344.50 | 338.00 | 341.00 | 339.50 | 3,430 |
| 2026-06-02 | 352.50 | 355.50 | 345.00 | 345.00 | 343.48 | 2,227 |
| 2026-06-01 | 360.00 | 361.50 | 351.00 | 352.50 | 350.95 | 2,099 |
| 2026-05-29 | 360.50 | 367.50 | 358.50 | 358.50 | 356.92 | 4,322 |
| 2026-05-28 | 363.50 | 363.50 | 360.00 | 360.00 | 358.42 | 1,836 |
| 2026-05-27 | 363.00 | 370.00 | 363.00 | 363.50 | 361.90 | 3,497 |
| 2026-05-26 | 363.50 | 363.50 | 360.00 | 363.50 | 361.90 | 2,921 |
| 2026-05-25 | 362.50 | 364.00 | 361.00 | 362.50 | 360.91 | 1,119 |
| 2026-05-22 | 364.00 | 364.00 | 358.00 | 360.00 | 358.42 | 1,331 |
| 2026-05-21 | 362.00 | 370.50 | 360.00 | 362.00 | 360.41 | 5,886 |
| 2026-05-20 | 354.00 | 364.00 | 354.00 | 360.00 | 358.42 | 3,486 |
| 2026-05-19 | 348.00 | 357.00 | 346.50 | 355.50 | 353.94 | 6,149 |
| 2026-05-18 | 349.00 | 351.00 | 343.00 | 345.50 | 343.98 | 9,826 |
| 2026-05-15 | 343.50 | 350.50 | 340.00 | 350.00 | 348.46 | 6,773 |
| 2026-05-14 | 343.50 | 344.50 | 341.50 | 342.00 | 340.50 | 1,477 |
| 2026-05-13 | 345.50 | 348.50 | 339.00 | 341.00 | 339.50 | 5,111 |
| 2026-05-12 | 349.00 | 353.50 | 345.50 | 345.50 | 343.98 | 5,915 |
| 2026-05-11 | 364.50 | 365.50 | 349.00 | 352.00 | 350.45 | 7,622 |
| 2026-05-08 | 370.00 | 372.00 | 362.50 | 364.50 | 362.90 | 2,840 |
| 2026-05-07 | 370.50 | 377.00 | 370.00 | 370.00 | 368.37 | 4,876 |
| 2026-05-06 | 364.00 | 371.50 | 364.00 | 371.50 | 369.87 | 2,361 |
| 2026-05-05 | 365.50 | 367.00 | 360.50 | 364.00 | 362.40 | 2,575 |
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.