Virbac SA (EPA:VIRP)
France · Delayed Price · Currency is EUR 330.50
-1.00 (-0.30%)
Aug 15, 2025, 12:22 PM CET
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 331.00 | 332.50 | 328.50 | 330.50 | 330.50 | 0.30% | 2,191 |
| Aug 13, 2025 | 329.00 | 332.00 | 327.00 | 329.50 | 329.50 | 0.46% | 3,817 |
| Aug 12, 2025 | 329.00 | 331.50 | 324.50 | 328.00 | 328.00 | -0.30% | 5,246 |
| Aug 11, 2025 | 332.50 | 334.50 | 328.50 | 329.00 | 329.00 | -0.75% | 882 |
| Aug 8, 2025 | 335.00 | 336.00 | 329.50 | 331.50 | 331.50 | - | 2,347 |
| Aug 7, 2025 | 327.00 | 332.00 | 327.00 | 331.50 | 331.50 | 1.22% | 4,151 |
| Aug 6, 2025 | 336.50 | 336.50 | 327.00 | 327.50 | 327.50 | -2.24% | 3,577 |
| Aug 5, 2025 | 338.00 | 339.00 | 334.00 | 335.00 | 335.00 | -0.45% | 2,268 |
| Aug 4, 2025 | 341.50 | 342.00 | 335.50 | 336.50 | 336.50 | -1.03% | 3,144 |
| Aug 1, 2025 | 348.00 | 348.00 | 337.50 | 340.00 | 340.00 | -2.16% | 3,768 |
| Jul 31, 2025 | 358.00 | 359.50 | 347.00 | 347.50 | 347.50 | -2.93% | 5,893 |
| Jul 30, 2025 | 361.50 | 361.50 | 353.50 | 358.00 | 358.00 | -0.56% | 4,236 |
| Jul 29, 2025 | 364.00 | 364.50 | 357.00 | 360.00 | 360.00 | -1.10% | 4,036 |
| Jul 28, 2025 | 371.00 | 371.50 | 362.50 | 364.00 | 364.00 | 0.28% | 7,571 |
| Jul 25, 2025 | 361.50 | 363.50 | 360.00 | 363.00 | 363.00 | 0.41% | 5,951 |
| Jul 24, 2025 | 364.50 | 364.50 | 360.00 | 361.50 | 361.50 | -0.14% | 3,991 |
| Jul 23, 2025 | 360.00 | 365.00 | 359.50 | 362.00 | 362.00 | 1.54% | 8,636 |
| Jul 22, 2025 | 350.00 | 359.00 | 350.00 | 356.50 | 356.50 | 1.71% | 5,345 |
| Jul 21, 2025 | 355.00 | 356.00 | 350.50 | 350.50 | 350.50 | -1.13% | 4,061 |
| Jul 18, 2025 | 356.00 | 360.50 | 353.50 | 354.50 | 354.50 | -0.14% | 8,055 |
| Jul 17, 2025 | 343.50 | 356.00 | 343.50 | 355.00 | 355.00 | 4.41% | 12,940 |
| Jul 16, 2025 | 342.00 | 342.50 | 337.50 | 340.00 | 340.00 | -0.29% | 3,910 |
| Jul 15, 2025 | 343.00 | 347.00 | 340.00 | 341.00 | 341.00 | -0.15% | 2,953 |
| Jul 14, 2025 | 339.50 | 344.00 | 338.00 | 341.50 | 341.50 | 0.15% | 2,954 |
| Jul 11, 2025 | 345.00 | 345.50 | 338.50 | 341.00 | 341.00 | -1.16% | 2,728 |
| Jul 10, 2025 | 348.50 | 349.50 | 342.00 | 345.00 | 345.00 | -0.58% | 8,372 |
| Jul 9, 2025 | 341.00 | 348.50 | 337.00 | 347.00 | 347.00 | 1.46% | 3,502 |
| Jul 8, 2025 | 332.00 | 345.00 | 331.50 | 342.00 | 342.00 | 3.01% | 4,913 |
| Jul 7, 2025 | 338.50 | 339.50 | 331.00 | 332.00 | 332.00 | -1.63% | 5,445 |
| Jul 4, 2025 | 342.50 | 345.50 | 337.50 | 337.50 | 337.50 | -2.32% | 4,173 |
| Jul 3, 2025 | 331.50 | 348.50 | 326.00 | 345.50 | 345.50 | 9.34% | 13,415 |
| Jul 2, 2025 | 317.50 | 319.50 | 314.00 | 316.00 | 316.00 | -0.47% | 3,152 |
| Jul 1, 2025 | 320.00 | 320.00 | 313.50 | 317.50 | 317.50 | -0.63% | 4,916 |
| Jun 30, 2025 | 315.00 | 320.50 | 313.50 | 319.50 | 319.50 | 1.75% | 3,091 |
| Jun 27, 2025 | 315.00 | 319.00 | 313.00 | 314.00 | 314.00 | -0.48% | 2,543 |
| Jun 26, 2025 | 317.00 | 320.00 | 314.00 | 315.50 | 315.50 | -0.47% | 2,485 |
| Jun 25, 2025 | 326.00 | 327.50 | 316.50 | 317.00 | 317.00 | -2.46% | 5,442 |
| Jun 24, 2025 | 323.50 | 327.50 | 323.00 | 325.00 | 325.00 | 0.78% | 3,695 |
| Jun 23, 2025 | 319.50 | 324.50 | 318.50 | 322.50 | 321.05 | -0.31% | 3,651 |
| Jun 20, 2025 | 323.50 | 326.50 | 321.00 | 323.50 | 322.05 | 0.15% | 7,997 |
| Jun 19, 2025 | 318.00 | 325.50 | 317.00 | 323.00 | 321.55 | 1.25% | 6,816 |
| Jun 18, 2025 | 318.50 | 324.00 | 317.50 | 319.00 | 317.57 | 0.63% | 5,057 |
| Jun 17, 2025 | 315.00 | 319.00 | 312.00 | 317.00 | 315.57 | 0.63% | 4,882 |
| Jun 16, 2025 | 316.50 | 319.00 | 312.50 | 315.00 | 313.58 | -0.94% | 1,555 |
| Jun 13, 2025 | 315.00 | 318.00 | 313.50 | 318.00 | 316.57 | -0.31% | 3,047 |
| Jun 12, 2025 | 319.00 | 319.50 | 316.00 | 319.00 | 317.57 | -0.16% | 3,573 |
| Jun 11, 2025 | 325.00 | 325.00 | 318.50 | 319.50 | 318.06 | -1.39% | 3,883 |
| Jun 10, 2025 | 325.50 | 328.00 | 324.00 | 324.00 | 322.54 | -0.61% | 1,836 |
| Jun 9, 2025 | 325.00 | 328.50 | 324.00 | 326.00 | 324.53 | 0.15% | 1,556 |
| Jun 6, 2025 | 329.50 | 334.00 | 325.00 | 325.50 | 324.04 | -1.66% | 3,448 |