Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 430.00 | 431.50 | 419.00 | 422.50 | 413.69 | 6,302 |
| 2021-11-16 | 418.50 | 428.00 | 415.50 | 428.00 | 419.07 | 9,271 |
| 2021-11-15 | 414.50 | 420.00 | 408.50 | 419.00 | 410.26 | 4,462 |
| 2021-11-12 | 407.50 | 422.00 | 407.50 | 416.00 | 407.32 | 3,327 |
| 2021-11-11 | 410.50 | 417.50 | 407.00 | 410.50 | 401.94 | 2,893 |
| 2021-11-10 | 409.00 | 411.50 | 406.50 | 411.00 | 402.43 | 3,482 |
| 2021-11-09 | 408.00 | 409.00 | 401.50 | 407.00 | 398.51 | 4,876 |
| 2021-11-08 | 406.00 | 410.50 | 398.50 | 409.00 | 400.47 | 6,634 |
| 2021-11-05 | 419.00 | 419.00 | 400.00 | 408.00 | 399.49 | 7,136 |
| 2021-11-04 | 426.50 | 426.50 | 415.50 | 418.50 | 409.77 | 2,984 |
| 2021-11-03 | 425.50 | 425.50 | 413.50 | 419.00 | 410.26 | 7,608 |
| 2021-11-02 | 440.00 | 440.00 | 422.00 | 422.50 | 413.69 | 5,365 |
| 2021-11-01 | 437.50 | 448.50 | 437.50 | 441.50 | 432.29 | 5,519 |
| 2021-10-29 | 433.00 | 437.50 | 432.50 | 437.50 | 428.37 | 5,717 |
| 2021-10-28 | 419.50 | 433.50 | 414.00 | 433.00 | 423.97 | 10,541 |
| 2021-10-27 | 412.00 | 423.00 | 412.00 | 422.00 | 413.20 | 5,434 |
| 2021-10-26 | 411.50 | 413.50 | 403.50 | 412.50 | 403.90 | 5,152 |
| 2021-10-25 | 388.50 | 413.00 | 386.00 | 411.50 | 402.92 | 12,843 |
| 2021-10-22 | 385.50 | 387.50 | 380.50 | 385.00 | 376.97 | 4,228 |
| 2021-10-21 | 382.00 | 392.00 | 378.00 | 386.50 | 378.44 | 4,094 |
| 2021-10-20 | 386.00 | 387.50 | 376.50 | 380.50 | 372.56 | 3,720 |
← NewerPage 22 of 22 · 1,281 trading days
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.