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
2021-10-19	390.00	396.50	386.00	388.00	379.91	11,649
2021-10-18	384.50	388.50	379.00	385.50	377.46	7,391
2021-10-15	380.00	384.00	375.00	384.00	375.99	5,644
2021-10-14	364.50	379.50	362.50	378.50	370.61	7,024

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.