Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 338.00 | 345.50 | 338.00 | 345.00 | 343.48 | 3,554 |
| 2025-11-06 | 345.00 | 345.50 | 336.00 | 338.00 | 336.51 | 2,059 |
| 2025-11-05 | 345.50 | 349.00 | 344.00 | 345.50 | 343.98 | 4,918 |
| 2025-11-04 | 348.50 | 348.50 | 342.50 | 346.00 | 344.48 | 3,723 |
| 2025-11-03 | 355.00 | 357.50 | 349.00 | 351.00 | 349.46 | 2,964 |
| 2025-10-31 | 355.50 | 363.50 | 353.50 | 354.50 | 352.94 | 5,319 |
| 2025-10-30 | 354.00 | 355.50 | 349.50 | 351.00 | 349.46 | 4,042 |
| 2025-10-29 | 358.50 | 360.00 | 354.50 | 354.50 | 352.94 | 2,981 |
| 2025-10-28 | 359.50 | 361.50 | 357.00 | 358.00 | 356.43 | 4,157 |
| 2025-10-27 | 363.50 | 363.50 | 359.50 | 362.00 | 360.41 | 7,882 |
| 2025-10-24 | 360.00 | 363.00 | 355.50 | 363.00 | 361.41 | 4,360 |
| 2025-10-23 | 357.50 | 358.50 | 354.50 | 358.00 | 356.43 | 3,900 |
| 2025-10-22 | 354.00 | 359.50 | 353.00 | 357.50 | 355.93 | 5,713 |
| 2025-10-21 | 342.00 | 355.50 | 340.50 | 355.50 | 353.94 | 14,354 |
| 2025-10-20 | 328.00 | 342.00 | 324.00 | 341.50 | 340.00 | 6,244 |
| 2025-10-17 | 338.50 | 339.50 | 329.50 | 333.50 | 332.03 | 12,495 |
| 2025-10-16 | 309.50 | 311.00 | 307.50 | 311.00 | 309.63 | 4,051 |
| 2025-10-15 | 316.00 | 316.00 | 308.00 | 308.00 | 306.65 | 3,633 |
| 2025-10-14 | 313.00 | 313.00 | 307.00 | 307.50 | 306.15 | 3,159 |
| 2025-10-13 | 310.50 | 316.50 | 310.50 | 314.50 | 313.12 | 2,187 |
| 2025-10-10 | 316.50 | 317.50 | 310.00 | 310.00 | 308.64 | 2,251 |
| 2025-10-09 | 316.00 | 319.00 | 315.50 | 318.00 | 316.60 | 1,903 |
| 2025-10-08 | 312.00 | 319.50 | 312.00 | 318.00 | 316.60 | 4,711 |
| 2025-10-07 | 318.00 | 319.00 | 312.00 | 313.50 | 312.12 | 3,246 |
| 2025-10-06 | 324.00 | 324.00 | 316.50 | 318.00 | 316.60 | 3,516 |
| 2025-10-03 | 320.50 | 324.00 | 318.50 | 323.00 | 321.58 | 4,270 |
| 2025-10-02 | 321.00 | 322.50 | 319.50 | 321.50 | 320.09 | 3,859 |
| 2025-10-01 | 314.50 | 320.00 | 314.50 | 318.50 | 317.10 | 3,601 |
| 2025-09-30 | 314.00 | 316.50 | 313.00 | 314.50 | 313.12 | 2,700 |
| 2025-09-29 | 314.00 | 317.00 | 314.00 | 314.00 | 312.62 | 4,047 |
| 2025-09-26 | 311.50 | 314.50 | 311.00 | 313.50 | 312.12 | 3,571 |
| 2025-09-25 | 312.00 | 312.50 | 309.50 | 310.50 | 309.14 | 3,608 |
| 2025-09-24 | 313.50 | 314.50 | 310.50 | 312.00 | 310.63 | 3,435 |
| 2025-09-23 | 315.00 | 318.00 | 313.00 | 313.50 | 312.12 | 5,078 |
| 2025-09-22 | 320.00 | 320.50 | 313.00 | 315.00 | 313.62 | 4,810 |
| 2025-09-19 | 313.00 | 320.00 | 313.00 | 319.00 | 317.60 | 20,498 |
| 2025-09-18 | 311.00 | 314.50 | 311.00 | 313.00 | 311.62 | 5,262 |
| 2025-09-17 | 313.50 | 314.00 | 308.00 | 310.50 | 309.14 | 5,420 |
| 2025-09-16 | 316.50 | 322.00 | 313.50 | 313.50 | 312.12 | 5,711 |
| 2025-09-15 | 310.00 | 320.00 | 296.00 | 317.50 | 316.10 | 24,213 |
| 2025-09-12 | 329.00 | 335.50 | 326.50 | 326.50 | 325.07 | 4,698 |
| 2025-09-11 | 324.50 | 328.00 | 324.00 | 326.50 | 325.07 | 1,374 |
| 2025-09-10 | 326.50 | 329.00 | 324.50 | 325.00 | 323.57 | 1,563 |
| 2025-09-09 | 327.50 | 328.50 | 323.50 | 325.50 | 324.07 | 1,511 |
| 2025-09-08 | 324.50 | 328.00 | 320.50 | 325.00 | 323.57 | 1,807 |
| 2025-09-05 | 325.50 | 329.50 | 323.00 | 324.00 | 322.58 | 3,219 |
| 2025-09-04 | 323.50 | 330.50 | 323.00 | 326.00 | 324.57 | 3,759 |
| 2025-09-03 | 329.50 | 333.50 | 322.50 | 324.50 | 323.07 | 3,235 |
| 2025-09-02 | 331.00 | 333.50 | 327.00 | 327.00 | 325.56 | 2,396 |
| 2025-09-01 | 336.50 | 338.50 | 331.00 | 333.50 | 332.03 | 1,930 |
| 2025-08-29 | 335.50 | 340.00 | 334.00 | 335.00 | 333.53 | 2,699 |
| 2025-08-28 | 338.00 | 341.50 | 336.00 | 336.00 | 334.52 | 2,837 |
| 2025-08-27 | 333.50 | 341.50 | 333.00 | 338.50 | 337.01 | 2,064 |
| 2025-08-26 | 334.50 | 336.50 | 330.00 | 333.50 | 332.03 | 9,085 |
| 2025-08-25 | 340.50 | 340.50 | 337.50 | 339.00 | 337.51 | 3,751 |
| 2025-08-22 | 340.00 | 341.00 | 338.00 | 341.00 | 339.50 | 2,108 |
| 2025-08-21 | 340.00 | 341.50 | 339.50 | 341.00 | 339.50 | 1,846 |
| 2025-08-20 | 336.50 | 343.00 | 335.50 | 341.50 | 340.00 | 3,777 |
| 2025-08-19 | 336.00 | 338.00 | 332.50 | 337.00 | 335.52 | 2,483 |
| 2025-08-18 | 331.00 | 336.00 | 331.00 | 336.00 | 334.52 | 1,748 |
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.