Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 314.00 | 315.00 | 303.50 | 307.00 | 304.28 | 4,288 |
| 2025-05-22 | 312.00 | 312.00 | 308.50 | 312.00 | 309.23 | 3,004 |
| 2025-05-21 | 311.50 | 313.50 | 308.50 | 312.00 | 309.23 | 2,837 |
| 2025-05-20 | 306.00 | 313.50 | 306.00 | 312.50 | 309.73 | 3,719 |
| 2025-05-19 | 310.00 | 310.00 | 302.00 | 307.00 | 304.28 | 3,364 |
| 2025-05-16 | 305.00 | 311.50 | 304.50 | 311.50 | 308.74 | 6,639 |
| 2025-05-15 | 304.50 | 306.00 | 301.50 | 305.50 | 302.79 | 3,578 |
| 2025-05-14 | 307.55 | 309.40 | 304.60 | 304.75 | 302.05 | 5,058 |
| 2025-05-13 | 307.40 | 313.70 | 306.90 | 307.90 | 305.17 | 5,474 |
| 2025-05-12 | 307.00 | 307.00 | 301.80 | 306.50 | 303.78 | 7,118 |
| 2025-05-09 | 306.60 | 307.45 | 305.25 | 306.00 | 303.29 | 4,484 |
| 2025-05-08 | 307.05 | 309.70 | 303.25 | 305.15 | 302.44 | 3,925 |
| 2025-05-07 | 307.70 | 308.85 | 304.00 | 306.80 | 304.08 | 4,935 |
| 2025-05-06 | 312.50 | 313.65 | 309.75 | 311.15 | 308.39 | 2,302 |
| 2025-05-05 | 315.00 | 315.95 | 311.50 | 312.40 | 309.63 | 2,253 |
| 2025-05-02 | 313.45 | 315.80 | 309.65 | 314.50 | 311.71 | 5,241 |
| 2025-04-30 | 304.90 | 312.40 | 304.65 | 310.15 | 307.40 | 4,039 |
| 2025-04-29 | 307.00 | 307.00 | 303.05 | 303.50 | 300.81 | 7,013 |
| 2025-04-28 | 303.60 | 307.90 | 303.60 | 306.35 | 303.63 | 7,002 |
| 2025-04-25 | 306.35 | 306.40 | 298.45 | 301.15 | 298.48 | 4,141 |
| 2025-04-24 | 302.90 | 306.25 | 300.30 | 305.40 | 302.69 | 2,780 |
| 2025-04-23 | 301.55 | 306.30 | 299.65 | 303.35 | 300.66 | 3,480 |
| 2025-04-22 | 302.90 | 302.90 | 297.50 | 297.60 | 294.96 | 3,552 |
| 2025-04-17 | 302.10 | 304.45 | 300.20 | 302.00 | 299.32 | 9,401 |
| 2025-04-16 | 296.90 | 306.00 | 290.30 | 306.00 | 303.29 | 6,909 |
| 2025-04-15 | 296.60 | 299.00 | 295.05 | 297.50 | 294.86 | 5,109 |
| 2025-04-14 | 294.50 | 298.70 | 291.00 | 296.45 | 293.82 | 5,158 |
| 2025-04-11 | 290.30 | 292.95 | 285.35 | 292.95 | 290.35 | 2,848 |
| 2025-04-10 | 299.90 | 300.95 | 285.85 | 289.15 | 286.59 | 9,316 |
| 2025-04-09 | 289.80 | 289.95 | 278.55 | 282.25 | 279.75 | 9,067 |
| 2025-04-08 | 285.50 | 295.40 | 285.00 | 291.80 | 289.21 | 8,507 |
| 2025-04-07 | 270.00 | 295.00 | 249.70 | 280.60 | 278.11 | 8,176 |
| 2025-04-04 | 302.50 | 303.00 | 292.50 | 293.50 | 290.90 | 11,734 |
| 2025-04-03 | 292.50 | 306.50 | 292.00 | 306.50 | 303.78 | 6,271 |
| 2025-04-02 | 298.00 | 299.00 | 292.00 | 299.00 | 296.35 | 3,982 |
| 2025-04-01 | 295.50 | 299.00 | 294.50 | 299.00 | 296.35 | 3,316 |
| 2025-03-31 | 300.00 | 301.50 | 294.00 | 294.50 | 291.89 | 5,238 |
| 2025-03-28 | 304.50 | 305.50 | 300.50 | 301.50 | 298.83 | 2,474 |
| 2025-03-27 | 302.00 | 304.50 | 300.50 | 304.50 | 301.80 | 2,899 |
| 2025-03-26 | 310.00 | 311.00 | 301.50 | 302.50 | 299.82 | 5,280 |
| 2025-03-25 | 304.50 | 309.00 | 304.00 | 308.50 | 305.76 | 2,399 |
| 2025-03-24 | 304.00 | 307.00 | 298.50 | 303.00 | 300.31 | 5,307 |
| 2025-03-21 | 305.00 | 305.50 | 301.50 | 303.00 | 300.31 | 8,434 |
| 2025-03-20 | 311.50 | 312.00 | 305.50 | 305.50 | 302.79 | 3,784 |
| 2025-03-19 | 312.50 | 314.50 | 308.50 | 311.50 | 308.74 | 3,811 |
| 2025-03-18 | 324.50 | 325.00 | 311.50 | 312.50 | 309.73 | 6,708 |
| 2025-03-17 | 310.00 | 328.00 | 308.50 | 322.50 | 319.64 | 14,812 |
| 2025-03-14 | 315.00 | 316.00 | 289.50 | 296.00 | 293.37 | 12,696 |
| 2025-03-13 | 304.00 | 306.00 | 301.50 | 303.50 | 300.81 | 4,016 |
| 2025-03-12 | 307.50 | 309.50 | 303.50 | 304.50 | 301.80 | 3,955 |
| 2025-03-11 | 315.50 | 318.00 | 305.50 | 307.00 | 304.28 | 8,453 |
| 2025-03-10 | 311.00 | 315.50 | 307.50 | 313.00 | 310.22 | 4,157 |
| 2025-03-07 | 311.50 | 312.00 | 304.00 | 309.00 | 306.26 | 3,524 |
| 2025-03-06 | 309.00 | 311.50 | 301.00 | 310.50 | 307.75 | 7,358 |
| 2025-03-05 | 298.00 | 306.00 | 298.00 | 305.50 | 302.79 | 5,821 |
| 2025-03-04 | 302.00 | 302.50 | 297.00 | 298.00 | 295.36 | 3,933 |
| 2025-03-03 | 306.00 | 307.50 | 301.50 | 303.00 | 300.31 | 2,890 |
| 2025-02-28 | 302.00 | 304.50 | 300.50 | 304.50 | 301.80 | 8,319 |
| 2025-02-27 | 305.00 | 306.00 | 302.50 | 304.50 | 301.80 | 2,044 |
| 2025-02-26 | 308.00 | 310.50 | 304.50 | 305.00 | 302.29 | 1,793 |
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.