Virbac SA (EPA:VIRP)
France · Delayed Price · Currency is EUR 352.00
-2.50 (-0.71%)
At close: Dec 24, 2025
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 352.00 | 354.00 | 349.50 | 352.00 | 352.00 | -0.71% | 993 |
| Dec 23, 2025 | 352.00 | 355.50 | 350.50 | 354.50 | 354.50 | 1.14% | 3,046 |
| Dec 22, 2025 | 346.50 | 352.50 | 343.00 | 350.50 | 350.50 | 0.29% | 4,213 |
| Dec 19, 2025 | 346.00 | 349.50 | 342.50 | 349.50 | 349.50 | 1.01% | 5,757 |
| Dec 18, 2025 | 342.00 | 347.00 | 338.00 | 346.00 | 346.00 | -0.14% | 8,310 |
| Dec 17, 2025 | 345.00 | 347.50 | 340.50 | 346.50 | 346.50 | 0.43% | 2,660 |
| Dec 16, 2025 | 342.00 | 347.00 | 339.00 | 345.00 | 345.00 | 2.07% | 3,482 |
| Dec 15, 2025 | 340.50 | 342.50 | 338.00 | 338.00 | 338.00 | -0.29% | 2,493 |
| Dec 12, 2025 | 339.50 | 343.00 | 336.00 | 339.00 | 339.00 | -0.44% | 7,314 |
| Dec 11, 2025 | 338.00 | 341.50 | 335.50 | 340.50 | 340.50 | 0.44% | 3,125 |
| Dec 10, 2025 | 340.50 | 344.00 | 338.00 | 339.00 | 339.00 | -0.59% | 4,356 |
| Dec 9, 2025 | 350.00 | 351.00 | 340.50 | 341.00 | 341.00 | -2.15% | 5,027 |
| Dec 8, 2025 | 357.00 | 358.50 | 348.50 | 348.50 | 348.50 | -2.24% | 4,145 |
| Dec 5, 2025 | 355.00 | 358.50 | 355.00 | 356.50 | 356.50 | 0.14% | 2,017 |
| Dec 4, 2025 | 356.50 | 359.50 | 355.50 | 356.00 | 356.00 | -0.14% | 2,130 |
| Dec 3, 2025 | 357.00 | 359.50 | 354.50 | 356.50 | 356.50 | -0.14% | 3,386 |
| Dec 2, 2025 | 360.50 | 363.50 | 356.50 | 357.00 | 357.00 | -1.24% | 1,718 |
| Dec 1, 2025 | 366.50 | 367.50 | 361.50 | 361.50 | 361.50 | -1.77% | 3,956 |
| Nov 28, 2025 | 369.00 | 371.00 | 360.50 | 368.00 | 368.00 | -0.27% | 2,302 |
| Nov 27, 2025 | 366.00 | 369.00 | 362.50 | 369.00 | 369.00 | 1.79% | 3,802 |
| Nov 26, 2025 | 361.50 | 367.00 | 361.50 | 362.50 | 362.50 | 0.28% | 2,274 |
| Nov 25, 2025 | 359.50 | 362.00 | 356.00 | 361.50 | 361.50 | 0.98% | 2,602 |
| Nov 24, 2025 | 358.00 | 359.50 | 356.00 | 358.00 | 358.00 | 0.42% | 5,130 |
| Nov 21, 2025 | 346.50 | 357.50 | 345.00 | 356.50 | 356.50 | 2.74% | 4,037 |
| Nov 20, 2025 | 357.00 | 357.00 | 346.00 | 347.00 | 347.00 | -2.25% | 1,986 |
| Nov 19, 2025 | 351.00 | 358.50 | 351.00 | 355.00 | 355.00 | 0.42% | 3,213 |
| Nov 18, 2025 | 352.00 | 356.50 | 350.50 | 353.50 | 353.50 | -0.84% | 3,796 |
| Nov 17, 2025 | 355.00 | 360.00 | 351.00 | 356.50 | 356.50 | 1.13% | 4,340 |
| Nov 14, 2025 | 357.00 | 359.00 | 350.00 | 352.50 | 352.50 | -1.26% | 2,503 |
| Nov 13, 2025 | 356.50 | 361.50 | 356.50 | 357.00 | 357.00 | -0.14% | 2,821 |
| Nov 12, 2025 | 358.00 | 359.00 | 355.00 | 357.50 | 357.50 | 0.85% | 4,884 |
| Nov 11, 2025 | 345.00 | 355.00 | 345.00 | 354.50 | 354.50 | 2.60% | 3,675 |
| Nov 10, 2025 | 347.50 | 353.00 | 345.50 | 345.50 | 345.50 | 0.14% | 1,478 |
| Nov 7, 2025 | 338.00 | 345.50 | 338.00 | 345.00 | 345.00 | 2.07% | 3,554 |
| Nov 6, 2025 | 345.00 | 345.50 | 336.00 | 338.00 | 338.00 | -2.17% | 2,059 |
| Nov 5, 2025 | 345.50 | 349.00 | 344.00 | 345.50 | 345.50 | -0.14% | 4,918 |
| Nov 4, 2025 | 348.50 | 348.50 | 342.50 | 346.00 | 346.00 | -1.42% | 3,723 |
| Nov 3, 2025 | 355.00 | 357.50 | 349.00 | 351.00 | 351.00 | -0.99% | 2,964 |
| Oct 31, 2025 | 355.50 | 363.50 | 353.50 | 354.50 | 354.50 | 1.00% | 5,319 |
| Oct 30, 2025 | 354.00 | 355.50 | 349.50 | 351.00 | 351.00 | -0.99% | 4,042 |
| Oct 29, 2025 | 358.50 | 360.00 | 354.50 | 354.50 | 354.50 | -0.98% | 2,981 |
| Oct 28, 2025 | 359.50 | 361.50 | 357.00 | 358.00 | 358.00 | -1.10% | 4,157 |
| Oct 27, 2025 | 363.50 | 363.50 | 359.50 | 362.00 | 362.00 | -0.28% | 7,882 |
| Oct 24, 2025 | 360.00 | 363.00 | 355.50 | 363.00 | 363.00 | 1.40% | 4,360 |
| Oct 23, 2025 | 357.50 | 358.50 | 354.50 | 358.00 | 358.00 | 0.14% | 3,900 |
| Oct 22, 2025 | 354.00 | 359.50 | 353.00 | 357.50 | 357.50 | 0.56% | 5,713 |
| Oct 21, 2025 | 342.00 | 355.50 | 340.50 | 355.50 | 355.50 | 4.10% | 14,354 |
| Oct 20, 2025 | 328.00 | 342.00 | 324.00 | 341.50 | 341.50 | 2.40% | 6,244 |
| Oct 17, 2025 | 338.50 | 339.50 | 329.50 | 333.50 | 333.50 | 7.23% | 12,495 |
| Oct 16, 2025 | 309.50 | 311.00 | 307.50 | 311.00 | 311.00 | 0.97% | 4,051 |