Virbac SA (EPA:VIRP)
France flag France · Delayed Price · Currency is EUR
326.00
+1.50 (0.46%)
Sep 4, 2025, 5:35 PM CET

Virbac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025323.50330.50323.00326.00326.000.46%3,759
Sep 3, 2025329.50333.50322.50324.50324.50-0.76%3,235
Sep 2, 2025331.00333.50327.00327.00327.00-1.95%2,396
Sep 1, 2025336.50338.50331.00333.50333.50-0.45%1,930
Aug 29, 2025335.50340.00334.00335.00335.00-0.30%2,699
Aug 28, 2025338.00341.50336.00336.00336.00-0.74%2,837
Aug 27, 2025333.50341.50333.00338.50338.501.50%2,064
Aug 26, 2025334.50335.00330.50333.50333.50-1.62%9,085
Aug 25, 2025340.50340.50337.50339.00339.00-0.59%3,751
Aug 22, 2025340.00341.00338.00341.00341.00-2,108
Aug 21, 2025340.00341.50339.50341.00341.00-0.15%1,846
Aug 20, 2025336.50343.00335.50341.50341.501.34%3,777
Aug 19, 2025336.00338.00332.50337.00337.000.30%2,483
Aug 18, 2025331.00336.00331.00336.00336.001.51%1,748
Aug 15, 2025331.00333.00329.50331.00331.000.15%3,428
Aug 14, 2025331.00332.50328.50330.50330.500.30%2,191
Aug 13, 2025329.00332.00327.00329.50329.500.46%3,817
Aug 12, 2025329.00331.50324.50328.00328.00-0.30%5,246
Aug 11, 2025332.50334.50328.50329.00329.00-0.75%882
Aug 8, 2025335.00336.00329.50331.50331.50-2,347
Aug 7, 2025327.00332.00327.00331.50331.501.22%4,151
Aug 6, 2025336.50336.50327.00327.50327.50-2.24%3,577
Aug 5, 2025338.00339.00334.00335.00335.00-0.45%2,268
Aug 4, 2025341.50342.00335.50336.50336.50-1.03%3,144
Aug 1, 2025348.00348.00337.50340.00340.00-2.16%3,768
Jul 31, 2025358.00359.50347.00347.50347.50-2.93%5,893
Jul 30, 2025361.50361.50353.50358.00358.00-0.56%4,236
Jul 29, 2025364.00364.50357.00360.00360.00-1.10%4,036
Jul 28, 2025371.00371.50362.50364.00364.000.28%7,571
Jul 25, 2025361.50363.50360.00363.00363.000.41%5,951
Jul 24, 2025364.50364.50360.00361.50361.50-0.14%3,991
Jul 23, 2025360.00365.00359.50362.00362.001.54%8,636
Jul 22, 2025350.00359.00350.00356.50356.501.71%5,345
Jul 21, 2025355.00356.00350.50350.50350.50-1.13%4,061
Jul 18, 2025356.00360.50353.50354.50354.50-0.14%8,055
Jul 17, 2025343.50356.00343.50355.00355.004.41%12,940
Jul 16, 2025342.00342.50337.50340.00340.00-0.29%3,910
Jul 15, 2025343.00347.00340.00341.00341.00-0.15%2,953
Jul 14, 2025339.50344.00338.00341.50341.500.15%2,954
Jul 11, 2025345.00345.50338.50341.00341.00-1.16%2,728
Jul 10, 2025348.50349.50342.00345.00345.00-0.58%8,372
Jul 9, 2025341.00348.50337.00347.00347.001.46%3,502
Jul 8, 2025332.00345.00331.50342.00342.003.01%4,913
Jul 7, 2025338.50339.50331.00332.00332.00-1.63%5,445
Jul 4, 2025342.50345.50337.50337.50337.50-2.32%4,173
Jul 3, 2025331.50348.50326.00345.50345.509.34%13,415
Jul 2, 2025317.50319.50314.00316.00316.00-0.47%3,152
Jul 1, 2025320.00320.00313.50317.50317.50-0.63%4,916
Jun 30, 2025315.00320.50313.50319.50319.501.75%3,091
Jun 27, 2025315.00319.00313.00314.00314.00-0.48%2,543