Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 325.00 | 329.50 | 321.00 | 321.00 | 318.15 | 1,507 |
| 2024-11-27 | 328.50 | 329.00 | 322.50 | 324.50 | 321.62 | 2,857 |
| 2024-11-26 | 321.00 | 329.00 | 320.50 | 328.50 | 325.59 | 4,044 |
| 2024-11-25 | 323.00 | 325.50 | 318.50 | 324.00 | 321.13 | 3,646 |
| 2024-11-22 | 319.50 | 323.50 | 317.50 | 323.50 | 320.63 | 2,110 |
| 2024-11-21 | 318.50 | 319.50 | 313.50 | 319.50 | 316.67 | 2,031 |
| 2024-11-20 | 321.50 | 324.50 | 318.00 | 318.00 | 315.18 | 3,611 |
| 2024-11-19 | 316.50 | 320.00 | 306.00 | 319.50 | 316.67 | 10,064 |
| 2024-11-18 | 329.00 | 329.00 | 317.00 | 317.00 | 314.19 | 5,011 |
| 2024-11-15 | 331.00 | 336.00 | 328.00 | 328.00 | 325.09 | 3,965 |
| 2024-11-14 | 337.00 | 339.00 | 333.00 | 334.50 | 331.53 | 1,872 |
| 2024-11-13 | 347.00 | 348.00 | 335.50 | 337.00 | 334.01 | 2,982 |
| 2024-11-12 | 350.00 | 350.50 | 347.50 | 348.00 | 344.91 | 2,941 |
| 2024-11-11 | 355.00 | 357.50 | 351.00 | 351.00 | 347.89 | 2,427 |
| 2024-11-08 | 351.00 | 354.00 | 349.00 | 352.50 | 349.37 | 10,807 |
| 2024-11-07 | 348.50 | 351.50 | 348.50 | 350.00 | 346.90 | 2,709 |
| 2024-11-06 | 356.00 | 357.50 | 348.50 | 348.50 | 345.41 | 4,278 |
| 2024-11-05 | 354.50 | 355.50 | 352.50 | 353.50 | 350.36 | 2,937 |
| 2024-11-04 | 350.50 | 356.00 | 350.50 | 354.50 | 351.36 | 3,276 |
| 2024-11-01 | 347.00 | 353.50 | 347.00 | 350.50 | 347.39 | 1,707 |
| 2024-10-31 | 346.50 | 352.00 | 346.50 | 347.50 | 344.42 | 3,064 |
| 2024-10-30 | 349.00 | 349.50 | 344.00 | 348.00 | 344.91 | 2,503 |
| 2024-10-29 | 356.00 | 357.00 | 347.00 | 349.50 | 346.40 | 2,751 |
| 2024-10-28 | 355.50 | 360.00 | 355.00 | 356.50 | 353.34 | 4,231 |
| 2024-10-25 | 351.50 | 357.00 | 347.00 | 355.00 | 351.85 | 3,230 |
| 2024-10-24 | 351.50 | 355.00 | 350.00 | 350.00 | 346.90 | 1,892 |
| 2024-10-23 | 362.00 | 363.50 | 351.50 | 351.50 | 348.38 | 2,952 |
| 2024-10-22 | 348.00 | 360.50 | 347.00 | 357.00 | 353.83 | 8,598 |
| 2024-10-21 | 350.50 | 353.00 | 338.00 | 346.50 | 343.43 | 10,867 |
| 2024-10-18 | 365.00 | 373.00 | 345.50 | 345.50 | 342.44 | 26,108 |
| 2024-10-17 | 390.00 | 400.00 | 390.00 | 395.50 | 391.99 | 4,376 |
| 2024-10-16 | 382.00 | 391.00 | 379.00 | 389.00 | 385.55 | 2,934 |
| 2024-10-15 | 379.50 | 387.50 | 378.50 | 387.50 | 384.06 | 3,751 |
| 2024-10-14 | 381.50 | 381.50 | 376.50 | 379.50 | 376.13 | 1,670 |
| 2024-10-11 | 387.50 | 387.50 | 380.50 | 380.50 | 377.12 | 2,693 |
| 2024-10-10 | 381.50 | 386.50 | 380.50 | 384.00 | 380.59 | 2,451 |
| 2024-10-09 | 373.00 | 386.00 | 373.00 | 382.00 | 378.61 | 8,142 |
| 2024-10-08 | 367.50 | 375.50 | 367.50 | 374.00 | 370.68 | 675 |
| 2024-10-07 | 375.00 | 378.00 | 369.00 | 374.50 | 371.18 | 16,940 |
| 2024-10-04 | 368.00 | 375.50 | 365.50 | 373.00 | 369.69 | 2,467 |
| 2024-10-03 | 368.50 | 370.00 | 366.00 | 369.00 | 365.73 | 1,685 |
| 2024-10-02 | 377.50 | 380.00 | 369.00 | 370.00 | 366.72 | 3,010 |
| 2024-10-01 | 383.50 | 388.50 | 375.50 | 378.00 | 374.65 | 3,295 |
| 2024-09-30 | 389.50 | 390.50 | 383.00 | 383.00 | 379.60 | 3,949 |
| 2024-09-27 | 392.00 | 393.00 | 386.50 | 392.00 | 388.52 | 9,386 |
| 2024-09-26 | 391.50 | 398.00 | 390.50 | 390.50 | 387.04 | 3,734 |
| 2024-09-25 | 392.00 | 392.50 | 385.50 | 388.50 | 385.05 | 2,085 |
| 2024-09-24 | 395.50 | 396.50 | 392.00 | 392.00 | 388.52 | 3,341 |
| 2024-09-23 | 396.00 | 396.00 | 388.50 | 394.00 | 390.51 | 2,933 |
| 2024-09-20 | 393.00 | 397.50 | 387.50 | 394.50 | 391.00 | 7,619 |
| 2024-09-19 | 395.00 | 400.00 | 389.50 | 400.00 | 396.45 | 3,948 |
| 2024-09-18 | 385.00 | 396.50 | 385.00 | 392.00 | 388.52 | 7,031 |
| 2024-09-17 | 390.50 | 397.00 | 385.00 | 386.50 | 383.07 | 5,344 |
| 2024-09-16 | 361.00 | 392.00 | 361.00 | 392.00 | 388.52 | 7,555 |
| 2024-09-13 | 362.50 | 365.00 | 359.50 | 363.00 | 359.78 | 2,540 |
| 2024-09-12 | 364.00 | 364.00 | 358.00 | 362.00 | 358.79 | 928 |
| 2024-09-11 | 360.00 | 362.00 | 357.00 | 359.50 | 356.31 | 1,808 |
| 2024-09-10 | 354.00 | 366.50 | 353.00 | 358.50 | 355.32 | 3,275 |
| 2024-09-09 | 345.00 | 361.00 | 343.00 | 360.00 | 356.81 | 3,356 |
| 2024-09-06 | 348.50 | 350.00 | 344.00 | 345.50 | 342.44 | 1,649 |
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.