Virbac SA (EPA:VIRP)
France · Delayed Price · Currency is EUR 311.00
-1.00 (-0.32%)
Sep 25, 2025, 9:42 AM CET
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 313.50 | 314.50 | 310.50 | 312.00 | 312.00 | -0.48% | 3,435 |
| Sep 23, 2025 | 315.00 | 318.00 | 313.00 | 313.50 | 313.50 | -0.48% | 5,078 |
| Sep 22, 2025 | 320.00 | 320.50 | 313.00 | 315.00 | 315.00 | -1.25% | 4,810 |
| Sep 19, 2025 | 313.00 | 320.00 | 313.00 | 319.00 | 319.00 | 1.92% | 20,498 |
| Sep 18, 2025 | 311.00 | 314.50 | 311.00 | 313.00 | 313.00 | 0.81% | 5,262 |
| Sep 17, 2025 | 313.50 | 314.00 | 308.00 | 310.50 | 310.50 | -0.96% | 5,420 |
| Sep 16, 2025 | 316.50 | 322.00 | 313.50 | 313.50 | 313.50 | -1.26% | 5,711 |
| Sep 15, 2025 | 310.00 | 320.00 | 296.00 | 317.50 | 317.50 | -2.76% | 24,213 |
| Sep 12, 2025 | 329.00 | 335.50 | 326.50 | 326.50 | 326.50 | - | 4,698 |
| Sep 11, 2025 | 324.50 | 328.00 | 324.00 | 326.50 | 326.50 | 0.46% | 1,374 |
| Sep 10, 2025 | 326.50 | 329.00 | 324.50 | 325.00 | 325.00 | -0.15% | 1,563 |
| Sep 9, 2025 | 327.50 | 328.50 | 323.50 | 325.50 | 325.50 | 0.15% | 1,511 |
| Sep 8, 2025 | 324.50 | 328.00 | 320.50 | 325.00 | 325.00 | 0.31% | 1,807 |
| Sep 5, 2025 | 325.50 | 329.50 | 323.00 | 324.00 | 324.00 | -0.61% | 3,219 |
| Sep 4, 2025 | 323.50 | 330.50 | 323.00 | 326.00 | 326.00 | 0.46% | 3,759 |
| Sep 3, 2025 | 329.50 | 333.50 | 322.50 | 324.50 | 324.50 | -0.76% | 3,235 |
| Sep 2, 2025 | 331.00 | 333.50 | 327.00 | 327.00 | 327.00 | -1.95% | 2,396 |
| Sep 1, 2025 | 336.50 | 338.50 | 331.00 | 333.50 | 333.50 | -0.45% | 1,930 |
| Aug 29, 2025 | 335.50 | 340.00 | 334.00 | 335.00 | 335.00 | -0.30% | 2,699 |
| Aug 28, 2025 | 338.00 | 341.50 | 336.00 | 336.00 | 336.00 | -0.74% | 2,837 |
| Aug 27, 2025 | 333.50 | 341.50 | 333.00 | 338.50 | 338.50 | 1.50% | 2,064 |
| Aug 26, 2025 | 334.50 | 335.00 | 330.50 | 333.50 | 333.50 | -1.62% | 9,085 |
| Aug 25, 2025 | 340.50 | 340.50 | 337.50 | 339.00 | 339.00 | -0.59% | 3,751 |
| Aug 22, 2025 | 340.00 | 341.00 | 338.00 | 341.00 | 341.00 | - | 2,108 |
| Aug 21, 2025 | 340.00 | 341.50 | 339.50 | 341.00 | 341.00 | -0.15% | 1,846 |
| Aug 20, 2025 | 336.50 | 343.00 | 335.50 | 341.50 | 341.50 | 1.34% | 3,777 |
| Aug 19, 2025 | 336.00 | 338.00 | 332.50 | 337.00 | 337.00 | 0.30% | 2,483 |
| Aug 18, 2025 | 331.00 | 336.00 | 331.00 | 336.00 | 336.00 | 1.51% | 1,748 |
| Aug 15, 2025 | 331.00 | 333.00 | 329.50 | 331.00 | 331.00 | 0.15% | 3,428 |
| 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 |