Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 310.00 | 314.00 | 307.50 | 307.50 | 304.77 | 1,926 |
| 2025-02-24 | 312.00 | 313.00 | 308.50 | 309.50 | 306.75 | 1,470 |
| 2025-02-21 | 304.00 | 312.00 | 303.50 | 311.50 | 308.74 | 2,152 |
| 2025-02-20 | 305.00 | 305.00 | 303.00 | 305.00 | 302.29 | 2,372 |
| 2025-02-19 | 310.00 | 310.00 | 301.50 | 305.00 | 302.29 | 3,036 |
| 2025-02-18 | 309.50 | 311.00 | 299.00 | 309.50 | 306.75 | 5,638 |
| 2025-02-17 | 315.00 | 316.50 | 312.00 | 313.50 | 310.72 | 2,033 |
| 2025-02-14 | 316.50 | 319.00 | 315.50 | 315.50 | 312.70 | 5,605 |
| 2025-02-13 | 312.00 | 317.00 | 309.50 | 317.00 | 314.19 | 17,204 |
| 2025-02-12 | 314.50 | 317.00 | 311.50 | 312.50 | 309.73 | 7,359 |
| 2025-02-11 | 315.00 | 317.50 | 313.50 | 313.50 | 310.72 | 2,378 |
| 2025-02-10 | 314.00 | 317.50 | 314.00 | 315.50 | 312.70 | 3,380 |
| 2025-02-07 | 316.00 | 318.50 | 311.50 | 313.50 | 310.72 | 4,271 |
| 2025-02-06 | 318.50 | 321.50 | 316.50 | 316.50 | 313.69 | 3,889 |
| 2025-02-05 | 322.00 | 322.50 | 315.50 | 317.00 | 314.19 | 2,331 |
| 2025-02-04 | 316.50 | 319.50 | 310.50 | 317.50 | 314.68 | 4,684 |
| 2025-02-03 | 323.50 | 324.00 | 315.50 | 317.00 | 314.19 | 6,777 |
| 2025-01-31 | 325.00 | 326.50 | 320.50 | 324.00 | 321.13 | 4,258 |
| 2025-01-30 | 313.00 | 320.50 | 313.00 | 320.50 | 317.66 | 1,550 |
| 2025-01-29 | 321.00 | 321.00 | 313.00 | 313.00 | 310.22 | 1,731 |
| 2025-01-28 | 314.50 | 321.00 | 314.00 | 320.00 | 317.16 | 4,027 |
| 2025-01-27 | 302.50 | 316.00 | 302.50 | 316.00 | 313.20 | 3,886 |
| 2025-01-24 | 303.50 | 308.00 | 302.00 | 302.00 | 299.32 | 8,319 |
| 2025-01-23 | 311.50 | 311.50 | 302.50 | 302.50 | 299.82 | 3,202 |
| 2025-01-22 | 311.50 | 319.50 | 309.00 | 310.00 | 307.25 | 4,197 |
| 2025-01-21 | 308.00 | 309.00 | 305.00 | 308.00 | 305.27 | 2,996 |
| 2025-01-20 | 310.00 | 317.00 | 307.50 | 307.50 | 304.77 | 4,688 |
| 2025-01-17 | 312.00 | 331.50 | 306.50 | 308.00 | 305.27 | 11,566 |
| 2025-01-16 | 317.50 | 320.00 | 314.50 | 317.50 | 314.68 | 3,420 |
| 2025-01-15 | 315.00 | 319.00 | 314.50 | 317.50 | 314.68 | 3,482 |
| 2025-01-14 | 313.50 | 317.00 | 313.00 | 313.00 | 310.22 | 2,234 |
| 2025-01-13 | 315.50 | 320.50 | 310.50 | 314.00 | 311.21 | 3,190 |
| 2025-01-10 | 324.50 | 324.50 | 318.00 | 318.00 | 315.18 | 1,730 |
| 2025-01-09 | 318.50 | 324.50 | 318.00 | 322.50 | 319.64 | 2,133 |
| 2025-01-08 | 324.00 | 325.50 | 318.00 | 320.50 | 317.66 | 3,985 |
| 2025-01-07 | 322.50 | 325.50 | 322.00 | 324.50 | 321.62 | 1,685 |
| 2025-01-06 | 320.00 | 323.00 | 317.00 | 323.00 | 320.13 | 3,230 |
| 2025-01-03 | 319.00 | 321.00 | 317.50 | 319.50 | 316.67 | 2,125 |
| 2025-01-02 | 317.50 | 321.50 | 315.00 | 319.00 | 316.17 | 1,403 |
| 2024-12-31 | 318.00 | 318.00 | 315.00 | 316.50 | 313.69 | 576 |
| 2024-12-30 | 318.50 | 318.50 | 313.00 | 314.50 | 311.71 | 1,818 |
| 2024-12-27 | 310.50 | 318.00 | 309.50 | 316.50 | 313.69 | 2,847 |
| 2024-12-24 | 311.00 | 312.00 | 309.50 | 310.00 | 307.25 | 968 |
| 2024-12-23 | 308.50 | 313.50 | 307.00 | 311.00 | 308.24 | 1,855 |
| 2024-12-20 | 310.50 | 311.50 | 306.00 | 309.50 | 306.75 | 4,264 |
| 2024-12-19 | 311.50 | 313.50 | 310.50 | 312.00 | 309.23 | 1,483 |
| 2024-12-18 | 313.00 | 317.50 | 311.50 | 313.00 | 310.22 | 2,713 |
| 2024-12-17 | 315.50 | 318.00 | 313.00 | 314.00 | 311.21 | 4,307 |
| 2024-12-16 | 323.00 | 323.00 | 315.50 | 316.50 | 313.69 | 2,198 |
| 2024-12-13 | 325.50 | 329.00 | 320.50 | 322.50 | 319.64 | 1,825 |
| 2024-12-12 | 327.00 | 327.00 | 321.00 | 323.50 | 320.63 | 2,378 |
| 2024-12-11 | 327.00 | 328.50 | 324.00 | 325.00 | 322.12 | 3,788 |
| 2024-12-10 | 324.00 | 330.00 | 322.50 | 330.00 | 327.07 | 3,491 |
| 2024-12-09 | 320.50 | 326.50 | 318.00 | 325.50 | 322.61 | 2,453 |
| 2024-12-06 | 314.00 | 319.00 | 312.50 | 319.00 | 316.17 | 2,804 |
| 2024-12-05 | 315.00 | 317.50 | 313.00 | 314.00 | 311.21 | 4,411 |
| 2024-12-04 | 315.50 | 319.50 | 312.50 | 315.50 | 312.70 | 5,453 |
| 2024-12-03 | 318.50 | 320.50 | 316.50 | 317.50 | 314.68 | 1,884 |
| 2024-12-02 | 322.00 | 323.50 | 316.00 | 318.50 | 315.67 | 2,965 |
| 2024-11-29 | 321.50 | 325.00 | 321.50 | 324.00 | 321.13 | 2,174 |
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.