Virbac SA (EPA:VIRP)
France · Delayed Price · Currency is EUR 360.00
-2.00 (-0.55%)
May 22, 2026, 5:35 PM CET
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 364.00 | 364.00 | 358.00 | 360.00 | 360.00 | -0.55% | 1,331 |
| May 21, 2026 | 362.00 | 370.50 | 360.00 | 362.00 | 362.00 | 0.56% | 5,886 |
| May 20, 2026 | 354.00 | 364.00 | 354.00 | 360.00 | 360.00 | 1.27% | 3,486 |
| May 19, 2026 | 348.00 | 357.00 | 346.50 | 355.50 | 355.50 | 2.89% | 6,149 |
| May 18, 2026 | 349.00 | 351.00 | 343.00 | 345.50 | 345.50 | -1.29% | 9,826 |
| May 15, 2026 | 343.50 | 350.50 | 340.00 | 350.00 | 350.00 | 2.34% | 6,773 |
| May 14, 2026 | 343.50 | 344.50 | 341.50 | 342.00 | 342.00 | 0.29% | 1,477 |
| May 13, 2026 | 345.50 | 348.50 | 339.00 | 341.00 | 341.00 | -1.30% | 5,111 |
| May 12, 2026 | 349.00 | 353.50 | 345.50 | 345.50 | 345.50 | -1.85% | 5,915 |
| May 11, 2026 | 364.50 | 365.50 | 349.00 | 352.00 | 352.00 | -3.43% | 7,622 |
| May 8, 2026 | 370.00 | 372.00 | 362.50 | 364.50 | 364.50 | -1.49% | 2,840 |
| May 7, 2026 | 370.50 | 377.00 | 370.00 | 370.00 | 370.00 | -0.40% | 4,876 |
| May 6, 2026 | 364.00 | 371.50 | 364.00 | 371.50 | 371.50 | 2.06% | 2,361 |
| May 5, 2026 | 365.50 | 367.00 | 360.50 | 364.00 | 364.00 | 0.41% | 2,575 |
| May 4, 2026 | 373.00 | 373.00 | 361.50 | 362.50 | 362.50 | -2.42% | 1,596 |
| Apr 30, 2026 | 361.50 | 372.00 | 361.50 | 371.50 | 371.50 | 2.34% | 4,530 |
| Apr 29, 2026 | 367.50 | 367.50 | 361.00 | 363.00 | 363.00 | -0.82% | 2,432 |
| Apr 28, 2026 | 372.00 | 372.00 | 364.50 | 366.00 | 366.00 | -1.88% | 2,671 |
| Apr 27, 2026 | 381.00 | 381.00 | 373.00 | 373.00 | 373.00 | -1.45% | 5,539 |
| Apr 24, 2026 | 374.50 | 380.50 | 372.00 | 378.50 | 378.50 | - | 3,715 |
| Apr 23, 2026 | 381.00 | 381.00 | 375.00 | 378.50 | 378.50 | -0.26% | 4,243 |
| Apr 22, 2026 | 384.00 | 384.00 | 379.00 | 379.50 | 379.50 | -1.17% | 4,740 |
| Apr 21, 2026 | 380.00 | 384.50 | 380.00 | 384.00 | 384.00 | 1.05% | 3,863 |
| Apr 20, 2026 | 382.50 | 382.50 | 375.50 | 380.00 | 380.00 | -0.91% | 2,902 |
| Apr 17, 2026 | 367.00 | 389.50 | 367.00 | 383.50 | 383.50 | 5.94% | 11,437 |
| Apr 16, 2026 | 362.50 | 362.50 | 355.50 | 362.00 | 362.00 | 0.42% | 5,103 |
| Apr 15, 2026 | 364.00 | 368.75 | 360.00 | 360.50 | 360.50 | -1.37% | 4,049 |
| Apr 14, 2026 | 360.00 | 369.50 | 359.00 | 365.50 | 365.50 | 1.67% | 3,643 |
| Apr 13, 2026 | 355.50 | 359.50 | 352.50 | 359.50 | 359.50 | -0.14% | 1,273 |
| Apr 10, 2026 | 357.00 | 364.50 | 357.00 | 360.00 | 360.00 | 1.41% | 2,138 |
| Apr 9, 2026 | 356.00 | 356.00 | 353.00 | 355.00 | 355.00 | -0.14% | 2,948 |
| Apr 8, 2026 | 355.00 | 359.50 | 354.00 | 355.50 | 355.50 | 2.30% | 3,950 |
| Apr 7, 2026 | 348.50 | 356.50 | 346.00 | 347.50 | 347.50 | -1.00% | 6,120 |
| Apr 2, 2026 | 352.00 | 354.00 | 348.00 | 351.00 | 351.00 | -0.85% | 1,764 |
| Apr 1, 2026 | 363.00 | 363.00 | 353.50 | 354.00 | 354.00 | -0.14% | 2,635 |
| Mar 31, 2026 | 354.00 | 356.00 | 352.50 | 354.50 | 354.50 | 0.57% | 2,057 |
| Mar 30, 2026 | 349.00 | 352.50 | 345.50 | 352.50 | 352.50 | 1.00% | 2,774 |
| Mar 27, 2026 | 355.00 | 355.00 | 344.50 | 349.00 | 349.00 | -1.83% | 4,338 |
| Mar 26, 2026 | 352.50 | 356.00 | 350.00 | 355.50 | 355.50 | 0.28% | 6,189 |
| Mar 25, 2026 | 350.00 | 358.50 | 350.00 | 354.50 | 354.50 | 1.58% | 3,208 |
| Mar 24, 2026 | 347.00 | 352.50 | 347.00 | 349.00 | 349.00 | -0.57% | 5,542 |
| Mar 23, 2026 | 345.00 | 354.00 | 341.50 | 351.00 | 351.00 | -0.28% | 9,679 |
| Mar 20, 2026 | 354.50 | 356.00 | 350.00 | 352.00 | 352.00 | -0.71% | 13,905 |
| Mar 19, 2026 | 347.00 | 361.00 | 345.00 | 354.50 | 354.50 | 0.42% | 12,585 |
| Mar 18, 2026 | 336.50 | 357.00 | 335.50 | 353.00 | 353.00 | 5.53% | 13,946 |
| Mar 17, 2026 | 329.50 | 334.50 | 326.50 | 334.50 | 334.50 | 1.83% | 4,604 |
| Mar 16, 2026 | 334.00 | 334.00 | 327.50 | 328.50 | 328.50 | -0.76% | 15,451 |
| Mar 13, 2026 | 334.50 | 334.50 | 330.00 | 331.00 | 331.00 | -1.05% | 7,212 |
| Mar 12, 2026 | 339.00 | 340.50 | 334.50 | 334.50 | 334.50 | -1.33% | 2,207 |
| Mar 11, 2026 | 348.00 | 348.00 | 336.50 | 339.00 | 339.00 | -1.31% | 2,680 |