Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 337.00 | 339.00 | 335.00 | 337.00 | 337.00 | 4,835 |
| 2026-10-15 | 336.00 | 339.50 | 333.00 | 336.50 | 336.50 | 7,702 |
| 2026-10-14 | 327.50 | 337.00 | 327.00 | 335.00 | 335.00 | 5,637 |
| 2026-10-13 | 319.50 | 327.00 | 319.50 | 325.00 | 325.00 | 6,812 |
| 2026-10-12 | 316.00 | 319.50 | 316.00 | 317.00 | 317.00 | 3,405 |
| 2026-10-09 | 319.00 | 321.00 | 315.50 | 317.50 | 317.50 | 3,581 |
| 2026-10-08 | 315.00 | 319.50 | 314.00 | 315.50 | 315.50 | 4,877 |
| 2026-10-07 | 310.00 | 318.00 | 310.00 | 318.00 | 318.00 | 7,351 |
| 2026-10-06 | 310.50 | 315.50 | 310.00 | 312.00 | 312.00 | 2,829 |
| 2026-10-05 | 307.00 | 311.00 | 307.00 | 307.00 | 307.00 | 6,382 |
| 2026-10-02 | 304.00 | 311.00 | 304.00 | 308.00 | 308.00 | 5,533 |
| 2026-10-01 | 310.00 | 310.50 | 301.50 | 306.50 | 306.50 | 11,691 |
| 2026-09-30 | 310.00 | 316.00 | 310.00 | 311.50 | 311.50 | 20,087 |
| 2026-09-29 | 308.00 | 314.00 | 306.00 | 310.50 | 310.50 | 3,503 |
| 2026-09-28 | 306.00 | 313.50 | 305.50 | 307.50 | 307.50 | 5,029 |
| 2026-09-25 | 303.00 | 306.00 | 301.00 | 303.50 | 303.50 | 4,384 |
| 2026-09-24 | 305.00 | 306.50 | 302.00 | 302.00 | 302.00 | 4,422 |
| 2026-09-23 | 307.00 | 311.00 | 304.50 | 304.50 | 304.50 | 6,681 |
| 2026-09-22 | 310.00 | 312.50 | 306.00 | 307.50 | 307.50 | 6,826 |
| 2026-09-21 | 311.50 | 311.50 | 303.50 | 307.50 | 307.50 | 4,906 |
| 2026-09-18 | 314.50 | 314.50 | 297.00 | 310.50 | 310.50 | 24,618 |
| 2026-09-17 | 312.50 | 316.50 | 309.50 | 314.50 | 314.50 | 4,847 |
| 2026-09-16 | 315.00 | 315.50 | 310.50 | 312.00 | 312.00 | 2,763 |
| 2026-09-15 | 314.00 | 318.50 | 312.50 | 315.00 | 315.00 | 9,435 |
| 2026-09-14 | 311.00 | 318.50 | 311.00 | 314.50 | 314.50 | 7,414 |
| 2026-09-11 | 302.00 | 315.50 | 301.00 | 311.50 | 311.50 | 11,829 |
| 2026-09-10 | 308.50 | 310.00 | 301.50 | 302.00 | 302.00 | 4,268 |
| 2026-09-09 | 315.50 | 315.50 | 307.00 | 308.00 | 308.00 | 4,519 |
| 2026-09-08 | 315.00 | 319.50 | 312.00 | 316.00 | 316.00 | 4,300 |
| 2026-09-07 | 319.00 | 319.00 | 312.50 | 314.00 | 314.00 | 3,600 |
| 2026-09-04 | 322.00 | 322.00 | 317.00 | 319.00 | 319.00 | 5,474 |
| 2026-09-03 | 320.00 | 324.00 | 319.00 | 321.00 | 321.00 | 3,069 |
| 2026-09-02 | 322.00 | 324.00 | 317.50 | 322.50 | 322.50 | 4,027 |
| 2026-09-01 | 322.50 | 325.00 | 321.00 | 322.50 | 322.50 | 3,810 |
| 2026-08-31 | 324.50 | 326.00 | 321.50 | 322.50 | 322.50 | 4,795 |
| 2026-08-28 | 323.50 | 327.00 | 323.00 | 323.50 | 323.50 | 3,313 |
| 2026-08-27 | 330.50 | 330.50 | 320.50 | 323.00 | 323.00 | 4,215 |
| 2026-08-26 | 329.50 | 332.00 | 328.00 | 332.00 | 332.00 | 2,940 |
| 2026-08-25 | 328.50 | 330.50 | 326.00 | 329.00 | 329.00 | 3,021 |
| 2026-08-24 | 329.00 | 329.50 | 327.00 | 329.00 | 329.00 | 1,533 |
| 2026-08-21 | 328.50 | 332.00 | 326.00 | 332.00 | 332.00 | 1,414 |
| 2026-08-20 | 330.00 | 332.00 | 329.00 | 330.00 | 330.00 | 1,497 |
| 2026-08-19 | 330.00 | 334.00 | 329.00 | 330.50 | 330.50 | 1,804 |
| 2026-08-18 | 329.00 | 331.50 | 326.00 | 330.00 | 330.00 | 3,490 |
| 2026-08-17 | 330.50 | 333.00 | 329.00 | 329.00 | 329.00 | 1,965 |
| 2026-08-14 | 332.00 | 334.50 | 330.00 | 332.50 | 332.50 | 1,338 |
| 2026-08-13 | 334.00 | 336.00 | 331.50 | 331.50 | 331.50 | 1,961 |
| 2026-08-12 | 340.00 | 340.00 | 333.50 | 333.50 | 333.50 | 2,867 |
| 2026-08-11 | 335.00 | 341.00 | 333.00 | 340.00 | 340.00 | 4,851 |
| 2026-08-10 | 345.00 | 346.50 | 333.00 | 334.00 | 334.00 | 4,461 |
| 2026-08-07 | 345.00 | 348.50 | 343.00 | 345.00 | 345.00 | 4,476 |
| 2026-08-06 | 338.50 | 346.00 | 336.50 | 343.50 | 343.50 | 6,193 |
| 2026-08-05 | 340.00 | 341.50 | 336.50 | 338.50 | 338.50 | 6,490 |
| 2026-08-04 | 341.00 | 341.00 | 335.00 | 338.00 | 338.00 | 3,019 |
| 2026-08-03 | 339.50 | 344.00 | 336.00 | 337.50 | 337.50 | 3,902 |
| 2026-07-31 | 340.00 | 343.00 | 337.50 | 337.50 | 337.50 | 4,012 |
| 2026-07-30 | 345.00 | 347.00 | 340.50 | 341.50 | 341.50 | 2,995 |
| 2026-07-29 | 346.00 | 347.50 | 343.00 | 347.50 | 347.50 | 3,847 |
| 2026-07-28 | 338.50 | 347.00 | 335.50 | 345.50 | 345.50 | 4,343 |
| 2026-07-27 | 339.50 | 341.00 | 336.50 | 337.00 | 337.00 | 3,790 |
Page 1 of 3 · 129 trading daysOlder →
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.