Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 340.50 | 356.50 | 340.50 | 353.50 | 346.13 | 6,655 |
| 2022-02-08 | 340.00 | 348.50 | 336.50 | 338.50 | 331.44 | 7,988 |
| 2022-02-07 | 346.00 | 346.00 | 337.00 | 341.00 | 333.89 | 4,869 |
| 2022-02-04 | 350.00 | 351.50 | 342.00 | 346.00 | 338.78 | 6,900 |
| 2022-02-03 | 364.00 | 366.00 | 348.50 | 348.50 | 341.23 | 5,262 |
| 2022-02-02 | 366.50 | 369.50 | 362.50 | 364.00 | 356.41 | 2,823 |
| 2022-02-01 | 356.50 | 367.00 | 356.50 | 364.50 | 356.90 | 4,659 |
| 2022-01-31 | 356.50 | 358.00 | 352.00 | 355.50 | 348.08 | 4,394 |
| 2022-01-28 | 348.50 | 354.00 | 346.50 | 352.50 | 345.15 | 4,475 |
| 2022-01-27 | 342.00 | 348.50 | 335.50 | 347.50 | 340.25 | 6,424 |
| 2022-01-26 | 347.50 | 352.50 | 345.50 | 346.00 | 338.78 | 5,145 |
| 2022-01-25 | 347.00 | 347.50 | 341.50 | 343.00 | 335.85 | 7,408 |
| 2022-01-24 | 356.50 | 356.50 | 344.00 | 345.00 | 337.80 | 9,428 |
| 2022-01-21 | 373.00 | 373.00 | 357.00 | 360.00 | 352.49 | 16,111 |
| 2022-01-20 | 388.50 | 396.00 | 379.00 | 379.00 | 371.09 | 9,598 |
| 2022-01-19 | 389.50 | 394.50 | 384.50 | 392.00 | 383.82 | 4,521 |
| 2022-01-18 | 398.00 | 398.00 | 380.50 | 391.00 | 382.84 | 10,045 |
| 2022-01-17 | 387.00 | 398.00 | 380.50 | 397.50 | 389.21 | 8,641 |
| 2022-01-14 | 390.00 | 391.00 | 382.00 | 385.50 | 377.46 | 5,432 |
| 2022-01-13 | 403.50 | 406.00 | 390.00 | 391.00 | 382.84 | 10,021 |
| 2022-01-12 | 388.00 | 406.50 | 385.00 | 402.50 | 394.10 | 16,524 |
| 2022-01-11 | 379.00 | 394.00 | 379.00 | 386.00 | 377.95 | 9,633 |
| 2022-01-10 | 396.00 | 396.50 | 377.50 | 378.50 | 370.61 | 9,736 |
| 2022-01-07 | 405.50 | 405.50 | 396.00 | 396.00 | 387.74 | 3,454 |
| 2022-01-06 | 411.00 | 411.00 | 400.00 | 402.00 | 393.61 | 4,602 |
| 2022-01-05 | 420.00 | 424.00 | 409.50 | 414.00 | 405.36 | 4,944 |
| 2022-01-04 | 438.00 | 438.00 | 413.50 | 418.00 | 409.28 | 8,855 |
| 2022-01-03 | 428.50 | 442.00 | 427.50 | 438.00 | 428.86 | 3,837 |
| 2021-12-31 | 430.00 | 430.00 | 424.50 | 424.50 | 415.65 | 911 |
| 2021-12-30 | 433.00 | 433.00 | 428.50 | 430.00 | 421.03 | 2,057 |
| 2021-12-29 | 424.50 | 433.00 | 424.50 | 432.00 | 422.99 | 2,134 |
| 2021-12-28 | 425.00 | 428.50 | 424.50 | 425.00 | 416.14 | 1,957 |
| 2021-12-27 | 415.00 | 424.50 | 415.00 | 424.50 | 415.65 | 1,670 |
| 2021-12-24 | 416.00 | 420.00 | 415.50 | 415.50 | 406.83 | 526 |
| 2021-12-23 | 423.50 | 424.00 | 414.50 | 414.50 | 405.85 | 2,869 |
| 2021-12-22 | 419.50 | 425.50 | 417.00 | 425.50 | 416.62 | 2,744 |
| 2021-12-21 | 415.00 | 418.50 | 411.50 | 418.50 | 409.77 | 4,168 |
| 2021-12-20 | 411.50 | 415.00 | 407.00 | 413.00 | 404.39 | 2,934 |
| 2021-12-17 | 420.50 | 423.50 | 411.00 | 418.00 | 409.28 | 8,379 |
| 2021-12-16 | 429.50 | 432.50 | 422.50 | 425.00 | 416.14 | 4,931 |
| 2021-12-15 | 433.00 | 433.50 | 421.00 | 424.00 | 415.16 | 4,559 |
| 2021-12-14 | 445.50 | 445.50 | 434.50 | 434.50 | 425.44 | 5,994 |
| 2021-12-13 | 435.00 | 446.50 | 435.00 | 443.00 | 433.76 | 6,524 |
| 2021-12-10 | 427.00 | 435.00 | 425.50 | 435.00 | 425.93 | 4,209 |
| 2021-12-09 | 427.00 | 430.00 | 422.00 | 428.00 | 419.07 | 3,742 |
| 2021-12-08 | 427.00 | 430.50 | 420.50 | 422.50 | 413.69 | 4,999 |
| 2021-12-07 | 414.50 | 427.00 | 411.50 | 427.00 | 418.09 | 2,317 |
| 2021-12-06 | 413.00 | 421.50 | 407.50 | 409.50 | 400.96 | 5,295 |
| 2021-12-03 | 410.50 | 415.50 | 407.00 | 408.00 | 399.49 | 6,373 |
| 2021-12-02 | 413.00 | 414.00 | 407.00 | 408.00 | 399.49 | 4,779 |
| 2021-12-01 | 412.00 | 416.00 | 409.50 | 414.00 | 405.36 | 4,031 |
| 2021-11-30 | 410.00 | 416.50 | 406.50 | 414.00 | 405.36 | 8,298 |
| 2021-11-29 | 407.00 | 414.00 | 405.00 | 411.00 | 402.43 | 4,949 |
| 2021-11-26 | 402.50 | 415.50 | 399.00 | 406.50 | 398.02 | 10,507 |
| 2021-11-25 | 408.50 | 415.50 | 407.00 | 409.50 | 400.96 | 4,357 |
| 2021-11-24 | 425.00 | 426.00 | 406.00 | 409.00 | 400.47 | 9,470 |
| 2021-11-23 | 427.50 | 431.00 | 413.50 | 430.00 | 421.03 | 5,297 |
| 2021-11-22 | 436.00 | 438.50 | 428.00 | 430.00 | 421.03 | 3,830 |
| 2021-11-19 | 427.00 | 435.50 | 424.50 | 435.50 | 426.42 | 6,703 |
| 2021-11-18 | 421.00 | 427.50 | 418.00 | 426.50 | 417.60 | 5,307 |
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.