Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 373.00 | 373.00 | 361.50 | 362.50 | 360.91 | 1,596 |
| 2026-04-30 | 361.50 | 372.00 | 361.50 | 371.50 | 369.87 | 4,530 |
| 2026-04-29 | 367.50 | 367.50 | 361.00 | 363.00 | 361.41 | 2,432 |
| 2026-04-28 | 372.00 | 372.00 | 364.50 | 366.00 | 364.39 | 2,671 |
| 2026-04-27 | 381.00 | 381.00 | 373.00 | 373.00 | 371.36 | 5,539 |
| 2026-04-24 | 374.50 | 380.50 | 372.00 | 378.50 | 376.84 | 3,715 |
| 2026-04-23 | 381.00 | 381.00 | 375.00 | 378.50 | 376.84 | 4,243 |
| 2026-04-22 | 384.00 | 384.00 | 379.00 | 379.50 | 377.83 | 4,740 |
| 2026-04-21 | 380.00 | 384.50 | 380.00 | 384.00 | 382.31 | 3,863 |
| 2026-04-20 | 382.50 | 382.50 | 375.50 | 380.00 | 378.33 | 2,902 |
| 2026-04-17 | 367.00 | 389.50 | 367.00 | 383.50 | 381.81 | 11,437 |
| 2026-04-16 | 362.50 | 362.50 | 355.50 | 362.00 | 360.41 | 5,103 |
| 2026-04-15 | 364.00 | 368.75 | 360.00 | 360.50 | 358.92 | 4,049 |
| 2026-04-14 | 360.00 | 369.50 | 359.00 | 365.50 | 363.89 | 3,643 |
| 2026-04-13 | 355.50 | 359.50 | 352.50 | 359.50 | 357.92 | 1,273 |
| 2026-04-10 | 357.00 | 364.50 | 357.00 | 360.00 | 358.42 | 2,138 |
| 2026-04-09 | 356.00 | 356.00 | 353.00 | 355.00 | 353.44 | 2,948 |
| 2026-04-08 | 355.00 | 359.50 | 354.00 | 355.50 | 353.94 | 3,950 |
| 2026-04-07 | 348.50 | 356.50 | 346.00 | 347.50 | 345.97 | 6,120 |
| 2026-04-02 | 352.00 | 354.00 | 348.00 | 351.00 | 349.46 | 1,764 |
| 2026-04-01 | 363.00 | 363.00 | 353.50 | 354.00 | 352.44 | 2,635 |
| 2026-03-31 | 354.00 | 356.00 | 352.50 | 354.50 | 352.94 | 2,057 |
| 2026-03-30 | 349.00 | 352.50 | 345.50 | 352.50 | 350.95 | 2,774 |
| 2026-03-27 | 355.00 | 355.00 | 344.50 | 349.00 | 347.47 | 4,338 |
| 2026-03-26 | 352.50 | 356.00 | 350.00 | 355.50 | 353.94 | 6,189 |
| 2026-03-25 | 350.00 | 358.50 | 350.00 | 354.50 | 352.94 | 3,208 |
| 2026-03-24 | 347.00 | 352.50 | 347.00 | 349.00 | 347.47 | 5,542 |
| 2026-03-23 | 345.00 | 354.00 | 341.50 | 351.00 | 349.46 | 9,679 |
| 2026-03-20 | 354.50 | 356.00 | 350.00 | 352.00 | 350.45 | 13,905 |
| 2026-03-19 | 347.00 | 361.00 | 345.00 | 354.50 | 352.94 | 12,585 |
| 2026-03-18 | 336.50 | 357.00 | 335.50 | 353.00 | 351.45 | 13,946 |
| 2026-03-17 | 329.50 | 334.50 | 326.50 | 334.50 | 333.03 | 4,604 |
| 2026-03-16 | 334.00 | 334.00 | 327.50 | 328.50 | 327.06 | 15,451 |
| 2026-03-13 | 334.50 | 334.50 | 330.00 | 331.00 | 329.55 | 7,212 |
| 2026-03-12 | 339.00 | 340.50 | 334.50 | 334.50 | 333.03 | 2,207 |
| 2026-03-11 | 348.00 | 348.00 | 336.50 | 339.00 | 337.51 | 2,680 |
| 2026-03-10 | 347.50 | 349.50 | 343.00 | 343.50 | 341.99 | 3,956 |
| 2026-03-09 | 341.50 | 345.00 | 336.00 | 344.00 | 342.49 | 3,124 |
| 2026-03-06 | 349.00 | 350.00 | 346.00 | 346.50 | 344.98 | 4,741 |
| 2026-03-05 | 348.00 | 352.00 | 346.00 | 346.50 | 344.98 | 2,386 |
| 2026-03-04 | 346.00 | 354.00 | 345.50 | 349.50 | 347.96 | 4,951 |
| 2026-03-03 | 356.50 | 356.50 | 348.00 | 349.50 | 347.96 | 5,129 |
| 2026-03-02 | 359.00 | 365.00 | 354.50 | 360.50 | 358.92 | 3,994 |
| 2026-02-27 | 364.50 | 370.00 | 364.00 | 370.00 | 368.37 | 12,063 |
| 2026-02-26 | 366.00 | 366.00 | 362.50 | 364.00 | 362.40 | 4,211 |
| 2026-02-25 | 370.00 | 370.00 | 364.00 | 364.00 | 362.40 | 3,575 |
| 2026-02-24 | 365.00 | 373.50 | 363.50 | 369.00 | 367.38 | 3,902 |
| 2026-02-23 | 368.00 | 371.00 | 364.00 | 365.00 | 363.40 | 3,401 |
| 2026-02-20 | 366.50 | 368.50 | 363.00 | 368.50 | 366.88 | 4,075 |
| 2026-02-19 | 367.00 | 367.50 | 364.00 | 367.00 | 365.39 | 3,992 |
| 2026-02-18 | 361.50 | 369.00 | 361.00 | 367.00 | 365.39 | 3,376 |
| 2026-02-17 | 360.50 | 365.50 | 360.00 | 365.50 | 363.89 | 3,651 |
| 2026-02-16 | 361.00 | 362.00 | 358.00 | 359.50 | 357.92 | 3,094 |
| 2026-02-13 | 360.00 | 360.00 | 355.00 | 359.50 | 357.92 | 4,256 |
| 2026-02-12 | 358.50 | 362.00 | 356.50 | 358.00 | 356.43 | 3,613 |
| 2026-02-11 | 358.00 | 358.00 | 352.00 | 356.00 | 354.44 | 3,593 |
| 2026-02-10 | 349.00 | 357.50 | 347.50 | 357.50 | 355.93 | 3,686 |
| 2026-02-09 | 351.50 | 351.50 | 347.00 | 348.00 | 346.47 | 2,278 |
| 2026-02-06 | 352.50 | 353.00 | 342.00 | 350.50 | 348.96 | 4,898 |
| 2026-02-05 | 351.00 | 358.00 | 349.50 | 353.00 | 351.45 | 5,990 |
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.