Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 365.50 | 365.50 | 352.50 | 353.50 | 346.13 | 5,214 |
| 2022-05-05 | 376.50 | 377.00 | 363.50 | 364.00 | 356.41 | 9,710 |
| 2022-05-04 | 379.50 | 379.50 | 371.00 | 371.00 | 363.26 | 13,582 |
| 2022-05-03 | 379.50 | 386.00 | 376.00 | 379.50 | 371.58 | 8,871 |
| 2022-05-02 | 380.00 | 383.50 | 372.50 | 377.50 | 369.63 | 11,091 |
| 2022-04-29 | 386.00 | 388.50 | 381.00 | 386.00 | 377.95 | 7,353 |
| 2022-04-28 | 374.00 | 385.50 | 374.00 | 385.50 | 377.46 | 4,637 |
| 2022-04-27 | 374.50 | 383.00 | 373.50 | 374.50 | 366.69 | 13,529 |
| 2022-04-26 | 378.00 | 378.00 | 368.00 | 375.50 | 367.67 | 12,303 |
| 2022-04-25 | 372.50 | 378.00 | 368.50 | 378.00 | 370.12 | 6,138 |
| 2022-04-22 | 375.50 | 377.50 | 371.00 | 372.50 | 364.73 | 3,298 |
| 2022-04-21 | 380.00 | 382.00 | 377.00 | 380.00 | 372.07 | 2,661 |
| 2022-04-20 | 382.00 | 389.00 | 376.00 | 381.00 | 373.05 | 7,779 |
| 2022-04-19 | 370.00 | 384.50 | 367.00 | 382.00 | 374.03 | 19,567 |
| 2022-04-14 | 358.00 | 358.50 | 344.00 | 347.50 | 340.25 | 9,852 |
| 2022-04-13 | 362.50 | 362.50 | 354.00 | 356.00 | 348.57 | 3,115 |
| 2022-04-12 | 356.00 | 365.50 | 355.00 | 363.50 | 355.92 | 3,859 |
| 2022-04-11 | 353.00 | 359.50 | 349.00 | 358.00 | 350.53 | 12,522 |
| 2022-04-08 | 374.00 | 374.00 | 352.00 | 353.00 | 345.64 | 8,206 |
| 2022-04-07 | 370.00 | 377.50 | 369.50 | 375.00 | 367.18 | 4,456 |
| 2022-04-06 | 372.00 | 374.50 | 363.50 | 370.50 | 362.77 | 5,964 |
| 2022-04-05 | 371.00 | 373.00 | 369.00 | 371.50 | 363.75 | 3,601 |
| 2022-04-04 | 366.00 | 371.00 | 363.50 | 370.00 | 362.28 | 5,139 |
| 2022-04-01 | 362.50 | 366.00 | 356.50 | 365.00 | 357.39 | 4,220 |
| 2022-03-31 | 360.00 | 366.00 | 360.00 | 363.00 | 355.43 | 7,323 |
| 2022-03-30 | 362.00 | 362.50 | 356.00 | 360.00 | 352.49 | 3,648 |
| 2022-03-29 | 358.00 | 361.00 | 356.50 | 361.00 | 353.47 | 5,814 |
| 2022-03-28 | 354.50 | 361.00 | 351.00 | 355.50 | 348.08 | 7,687 |
| 2022-03-25 | 340.00 | 357.50 | 340.00 | 354.50 | 347.11 | 12,106 |
| 2022-03-24 | 371.00 | 371.00 | 337.00 | 338.00 | 330.95 | 18,134 |
| 2022-03-23 | 393.00 | 398.50 | 370.50 | 372.00 | 364.24 | 20,717 |
| 2022-03-22 | 394.00 | 395.50 | 391.00 | 393.00 | 384.80 | 7,402 |
| 2022-03-21 | 398.50 | 400.00 | 392.50 | 395.50 | 387.25 | 4,284 |
| 2022-03-18 | 388.00 | 398.50 | 387.00 | 398.50 | 390.19 | 6,251 |
| 2022-03-17 | 393.50 | 399.00 | 387.00 | 388.50 | 380.40 | 6,712 |
| 2022-03-16 | 384.50 | 395.00 | 384.00 | 394.00 | 385.78 | 8,198 |
| 2022-03-15 | 376.00 | 382.00 | 373.00 | 381.00 | 373.05 | 5,507 |
| 2022-03-14 | 377.50 | 379.50 | 372.00 | 379.50 | 371.58 | 3,490 |
| 2022-03-11 | 368.00 | 376.00 | 366.50 | 374.00 | 366.20 | 3,757 |
| 2022-03-10 | 369.00 | 372.00 | 364.50 | 368.50 | 360.81 | 4,797 |
| 2022-03-09 | 352.00 | 368.50 | 347.00 | 368.50 | 360.81 | 7,993 |
| 2022-03-08 | 336.00 | 348.50 | 336.00 | 342.00 | 334.87 | 5,810 |
| 2022-03-07 | 342.00 | 347.50 | 332.50 | 339.00 | 331.93 | 7,320 |
| 2022-03-04 | 362.00 | 367.00 | 349.50 | 352.00 | 344.66 | 6,932 |
| 2022-03-03 | 368.50 | 372.00 | 364.50 | 366.50 | 358.86 | 6,078 |
| 2022-03-02 | 362.00 | 372.50 | 359.00 | 369.00 | 361.30 | 6,345 |
| 2022-03-01 | 365.50 | 366.50 | 358.00 | 362.00 | 354.45 | 7,184 |
| 2022-02-28 | 360.50 | 366.50 | 357.00 | 366.00 | 358.37 | 5,371 |
| 2022-02-25 | 353.50 | 364.50 | 353.50 | 362.00 | 354.45 | 9,253 |
| 2022-02-24 | 347.00 | 355.00 | 340.00 | 350.00 | 342.70 | 8,743 |
| 2022-02-23 | 356.50 | 366.00 | 353.00 | 358.50 | 351.02 | 8,193 |
| 2022-02-22 | 342.00 | 357.50 | 342.00 | 355.00 | 347.60 | 7,143 |
| 2022-02-21 | 347.00 | 352.00 | 342.50 | 350.00 | 342.70 | 9,615 |
| 2022-02-18 | 352.00 | 354.00 | 343.00 | 346.00 | 338.78 | 9,027 |
| 2022-02-17 | 350.00 | 358.50 | 350.00 | 354.50 | 347.11 | 6,586 |
| 2022-02-16 | 356.00 | 359.50 | 351.00 | 351.50 | 344.17 | 4,919 |
| 2022-02-15 | 335.00 | 356.00 | 335.00 | 354.00 | 346.62 | 8,462 |
| 2022-02-14 | 335.50 | 335.50 | 327.00 | 334.00 | 327.03 | 6,417 |
| 2022-02-11 | 342.50 | 345.00 | 338.00 | 342.00 | 334.87 | 3,757 |
| 2022-02-10 | 355.50 | 355.50 | 342.00 | 346.00 | 338.78 | 3,468 |
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.