Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 331.00 | 333.00 | 329.50 | 331.00 | 329.55 | 3,428 |
| 2025-08-14 | 331.00 | 332.50 | 328.50 | 330.50 | 329.05 | 2,191 |
| 2025-08-13 | 329.00 | 332.00 | 327.00 | 329.50 | 328.05 | 3,817 |
| 2025-08-12 | 329.00 | 331.50 | 324.50 | 328.00 | 326.56 | 5,246 |
| 2025-08-11 | 332.50 | 334.50 | 328.50 | 329.00 | 327.55 | 882 |
| 2025-08-08 | 335.00 | 336.00 | 329.50 | 331.50 | 330.04 | 2,347 |
| 2025-08-07 | 327.00 | 332.00 | 327.00 | 331.50 | 330.04 | 4,151 |
| 2025-08-06 | 336.50 | 336.50 | 327.00 | 327.50 | 326.06 | 3,577 |
| 2025-08-05 | 338.00 | 339.00 | 334.00 | 335.00 | 333.53 | 2,268 |
| 2025-08-04 | 341.50 | 342.00 | 335.50 | 336.50 | 335.02 | 3,144 |
| 2025-08-01 | 348.00 | 348.00 | 337.50 | 340.00 | 338.51 | 3,768 |
| 2025-07-31 | 358.00 | 359.50 | 347.00 | 347.50 | 345.97 | 5,893 |
| 2025-07-30 | 361.50 | 361.50 | 353.50 | 358.00 | 356.43 | 4,236 |
| 2025-07-29 | 364.00 | 364.50 | 357.00 | 360.00 | 358.42 | 4,036 |
| 2025-07-28 | 371.00 | 371.50 | 362.50 | 364.00 | 362.40 | 7,571 |
| 2025-07-25 | 361.50 | 363.50 | 360.00 | 363.00 | 361.41 | 5,951 |
| 2025-07-24 | 364.50 | 364.50 | 360.00 | 361.50 | 359.91 | 3,991 |
| 2025-07-23 | 360.00 | 365.00 | 359.50 | 362.00 | 360.41 | 8,636 |
| 2025-07-22 | 350.00 | 359.00 | 350.00 | 356.50 | 354.93 | 5,345 |
| 2025-07-21 | 355.00 | 356.00 | 350.50 | 350.50 | 348.96 | 4,061 |
| 2025-07-18 | 356.00 | 360.50 | 353.50 | 354.50 | 352.94 | 8,055 |
| 2025-07-17 | 343.50 | 356.00 | 343.50 | 355.00 | 353.44 | 12,940 |
| 2025-07-16 | 342.00 | 342.50 | 337.50 | 340.00 | 338.51 | 3,910 |
| 2025-07-15 | 343.00 | 347.00 | 340.00 | 341.00 | 339.50 | 2,953 |
| 2025-07-14 | 339.50 | 344.00 | 338.00 | 341.50 | 340.00 | 2,954 |
| 2025-07-11 | 345.00 | 345.50 | 338.50 | 341.00 | 339.50 | 2,728 |
| 2025-07-10 | 348.50 | 349.50 | 342.00 | 345.00 | 343.48 | 8,372 |
| 2025-07-09 | 341.00 | 348.50 | 337.00 | 347.00 | 345.48 | 3,502 |
| 2025-07-08 | 332.00 | 345.00 | 331.50 | 342.00 | 340.50 | 4,913 |
| 2025-07-07 | 338.50 | 339.50 | 331.00 | 332.00 | 330.54 | 5,445 |
| 2025-07-04 | 342.50 | 345.50 | 337.50 | 337.50 | 336.02 | 4,173 |
| 2025-07-03 | 331.50 | 348.50 | 326.00 | 345.50 | 343.98 | 13,415 |
| 2025-07-02 | 317.50 | 319.50 | 314.00 | 316.00 | 314.61 | 3,152 |
| 2025-07-01 | 320.00 | 320.00 | 313.50 | 317.50 | 316.10 | 4,916 |
| 2025-06-30 | 315.00 | 320.50 | 313.50 | 319.50 | 318.10 | 3,091 |
| 2025-06-27 | 315.00 | 319.00 | 313.00 | 314.00 | 312.62 | 2,543 |
| 2025-06-26 | 317.00 | 320.00 | 314.00 | 315.50 | 314.11 | 2,485 |
| 2025-06-25 | 326.00 | 327.50 | 316.50 | 317.00 | 315.61 | 5,442 |
| 2025-06-24 | 323.50 | 327.50 | 323.00 | 325.00 | 323.57 | 3,695 |
| 2025-06-23 | 319.50 | 324.50 | 318.50 | 322.50 | 319.64 | 3,651 |
| 2025-06-20 | 323.50 | 326.50 | 321.00 | 323.50 | 320.63 | 7,997 |
| 2025-06-19 | 318.00 | 325.50 | 317.00 | 323.00 | 320.13 | 6,816 |
| 2025-06-18 | 318.50 | 324.00 | 317.50 | 319.00 | 316.17 | 5,057 |
| 2025-06-17 | 315.00 | 319.00 | 312.00 | 317.00 | 314.19 | 4,882 |
| 2025-06-16 | 316.50 | 319.00 | 312.50 | 315.00 | 312.21 | 1,555 |
| 2025-06-13 | 315.00 | 318.00 | 313.50 | 318.00 | 315.18 | 3,047 |
| 2025-06-12 | 319.00 | 319.50 | 316.00 | 319.00 | 316.17 | 3,573 |
| 2025-06-11 | 325.00 | 325.00 | 318.50 | 319.50 | 316.67 | 3,883 |
| 2025-06-10 | 325.50 | 328.00 | 324.00 | 324.00 | 321.13 | 1,836 |
| 2025-06-09 | 325.00 | 328.50 | 324.00 | 326.00 | 323.11 | 1,556 |
| 2025-06-06 | 329.50 | 334.00 | 325.00 | 325.50 | 322.61 | 3,448 |
| 2025-06-05 | 329.00 | 331.50 | 328.00 | 331.00 | 328.06 | 2,578 |
| 2025-06-04 | 333.00 | 334.00 | 328.50 | 329.50 | 326.58 | 2,800 |
| 2025-06-03 | 332.50 | 334.00 | 329.00 | 332.00 | 329.06 | 3,627 |
| 2025-06-02 | 333.00 | 335.50 | 329.50 | 331.50 | 328.56 | 4,620 |
| 2025-05-30 | 322.50 | 333.00 | 322.50 | 333.00 | 330.05 | 12,093 |
| 2025-05-29 | 326.50 | 330.00 | 324.00 | 324.00 | 321.13 | 5,519 |
| 2025-05-28 | 324.00 | 325.00 | 322.00 | 323.00 | 320.13 | 4,705 |
| 2025-05-27 | 319.00 | 325.50 | 318.00 | 324.00 | 321.13 | 5,563 |
| 2025-05-26 | 308.50 | 319.00 | 307.00 | 319.00 | 316.17 | 6,007 |
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.