Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 350.00 | 352.50 | 346.00 | 352.50 | 350.95 | 8,548 |
| 2026-02-03 | 353.50 | 353.50 | 348.50 | 349.50 | 347.96 | 9,623 |
| 2026-02-02 | 352.00 | 354.00 | 349.00 | 351.50 | 349.96 | 5,191 |
| 2026-01-30 | 356.00 | 358.00 | 350.00 | 351.50 | 349.96 | 9,296 |
| 2026-01-29 | 366.00 | 366.00 | 355.50 | 358.00 | 356.43 | 4,669 |
| 2026-01-28 | 368.00 | 368.00 | 362.00 | 365.00 | 363.40 | 4,713 |
| 2026-01-27 | 366.00 | 371.50 | 359.50 | 368.50 | 366.88 | 7,996 |
| 2026-01-26 | 366.00 | 366.00 | 358.00 | 364.50 | 362.90 | 5,931 |
| 2026-01-23 | 366.50 | 367.00 | 360.50 | 363.50 | 361.90 | 9,573 |
| 2026-01-22 | 362.00 | 371.50 | 360.00 | 366.50 | 364.89 | 7,572 |
| 2026-01-21 | 369.50 | 369.50 | 357.00 | 358.50 | 356.92 | 3,051 |
| 2026-01-20 | 348.00 | 370.00 | 346.50 | 367.00 | 365.39 | 7,829 |
| 2026-01-19 | 352.50 | 352.50 | 345.50 | 349.50 | 347.96 | 2,348 |
| 2026-01-16 | 358.50 | 358.50 | 354.50 | 357.00 | 355.43 | 2,143 |
| 2026-01-15 | 361.50 | 364.00 | 357.50 | 360.00 | 358.42 | 1,622 |
| 2026-01-14 | 363.50 | 364.00 | 360.50 | 360.50 | 358.92 | 2,408 |
| 2026-01-13 | 358.50 | 364.00 | 356.50 | 361.50 | 359.91 | 4,000 |
| 2026-01-12 | 367.00 | 367.00 | 358.00 | 358.50 | 356.92 | 3,932 |
| 2026-01-09 | 362.00 | 366.50 | 357.50 | 364.00 | 362.40 | 3,018 |
| 2026-01-08 | 358.50 | 363.50 | 357.00 | 361.50 | 359.91 | 1,914 |
| 2026-01-07 | 356.00 | 360.50 | 355.50 | 359.00 | 357.42 | 4,653 |
| 2026-01-06 | 360.00 | 364.00 | 348.50 | 355.50 | 353.94 | 6,016 |
| 2026-01-05 | 357.50 | 361.00 | 353.00 | 359.00 | 357.42 | 4,146 |
| 2026-01-02 | 356.50 | 357.50 | 351.50 | 353.50 | 351.95 | 1,121 |
| 2025-12-31 | 355.50 | 357.50 | 354.50 | 357.50 | 355.93 | 559 |
| 2025-12-30 | 355.50 | 357.50 | 352.50 | 356.50 | 354.93 | 1,773 |
| 2025-12-29 | 353.50 | 358.00 | 352.50 | 358.00 | 356.43 | 2,525 |
| 2025-12-24 | 352.00 | 354.00 | 349.50 | 352.00 | 350.45 | 993 |
| 2025-12-23 | 352.00 | 355.50 | 350.50 | 354.50 | 352.94 | 3,046 |
| 2025-12-22 | 346.50 | 352.50 | 343.00 | 350.50 | 348.96 | 4,213 |
| 2025-12-19 | 346.00 | 349.50 | 342.50 | 349.50 | 347.96 | 5,757 |
| 2025-12-18 | 342.00 | 347.00 | 338.00 | 346.00 | 344.48 | 8,310 |
| 2025-12-17 | 345.00 | 347.50 | 340.50 | 346.50 | 344.98 | 2,660 |
| 2025-12-16 | 342.00 | 347.00 | 339.00 | 345.00 | 343.48 | 3,482 |
| 2025-12-15 | 340.50 | 342.50 | 338.00 | 338.00 | 336.51 | 2,493 |
| 2025-12-12 | 339.50 | 343.00 | 336.00 | 339.00 | 337.51 | 7,314 |
| 2025-12-11 | 338.00 | 341.50 | 335.50 | 340.50 | 339.00 | 3,125 |
| 2025-12-10 | 340.50 | 344.00 | 338.00 | 339.00 | 337.51 | 4,356 |
| 2025-12-09 | 350.00 | 351.00 | 340.50 | 341.00 | 339.50 | 5,027 |
| 2025-12-08 | 357.00 | 358.50 | 348.50 | 348.50 | 346.97 | 4,145 |
| 2025-12-05 | 355.00 | 358.50 | 355.00 | 356.50 | 354.93 | 2,017 |
| 2025-12-04 | 356.50 | 359.50 | 355.50 | 356.00 | 354.44 | 2,130 |
| 2025-12-03 | 357.00 | 359.50 | 354.50 | 356.50 | 354.93 | 3,386 |
| 2025-12-02 | 360.50 | 363.50 | 356.50 | 357.00 | 355.43 | 1,718 |
| 2025-12-01 | 366.50 | 367.50 | 361.50 | 361.50 | 359.91 | 3,956 |
| 2025-11-28 | 369.00 | 371.00 | 360.50 | 368.00 | 366.38 | 2,302 |
| 2025-11-27 | 366.00 | 369.00 | 362.50 | 369.00 | 367.38 | 3,802 |
| 2025-11-26 | 361.50 | 367.00 | 361.50 | 362.50 | 360.91 | 2,274 |
| 2025-11-25 | 359.50 | 362.00 | 356.00 | 361.50 | 359.91 | 2,602 |
| 2025-11-24 | 358.00 | 359.50 | 356.00 | 358.00 | 356.43 | 5,130 |
| 2025-11-21 | 346.50 | 357.50 | 345.00 | 356.50 | 354.93 | 4,037 |
| 2025-11-20 | 357.00 | 357.00 | 346.00 | 347.00 | 345.48 | 1,986 |
| 2025-11-19 | 351.00 | 358.50 | 351.00 | 355.00 | 353.44 | 3,213 |
| 2025-11-18 | 352.00 | 356.50 | 350.50 | 353.50 | 351.95 | 3,796 |
| 2025-11-17 | 355.00 | 360.00 | 351.00 | 356.50 | 354.93 | 4,340 |
| 2025-11-14 | 357.00 | 359.00 | 350.00 | 352.50 | 350.95 | 2,503 |
| 2025-11-13 | 356.50 | 361.50 | 356.50 | 357.00 | 355.43 | 2,821 |
| 2025-11-12 | 358.00 | 359.00 | 355.00 | 357.50 | 355.93 | 4,884 |
| 2025-11-11 | 345.00 | 355.00 | 345.00 | 354.50 | 352.94 | 3,675 |
| 2025-11-10 | 347.50 | 353.00 | 345.50 | 345.50 | 343.98 | 1,478 |
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.