Virbac SA (EPA:VIRP)
France · Delayed Price · Currency is EUR 332.00
-2.50 (-0.75%)
Jul 24, 2026, 5:35 PM CET
Virbac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 337.00 | 337.00 | 332.00 | 332.00 | 332.00 | -0.75% | 5,181 |
| Jul 23, 2026 | 347.50 | 347.50 | 331.00 | 334.50 | 334.50 | -4.43% | 5,064 |
| Jul 22, 2026 | 343.00 | 350.00 | 337.50 | 350.00 | 350.00 | 2.34% | 7,395 |
| Jul 21, 2026 | 338.50 | 348.00 | 333.50 | 342.00 | 342.00 | 5.07% | 19,650 |
| Jul 20, 2026 | 326.00 | 330.00 | 324.00 | 325.50 | 325.50 | -0.15% | 4,243 |
| Jul 17, 2026 | 324.50 | 328.00 | 323.00 | 326.00 | 326.00 | -0.15% | 3,635 |
| Jul 16, 2026 | 321.50 | 326.50 | 317.00 | 326.50 | 326.50 | 2.03% | 5,873 |
| Jul 15, 2026 | 323.50 | 323.50 | 317.50 | 320.00 | 320.00 | -0.62% | 6,790 |
| Jul 14, 2026 | 322.50 | 324.50 | 320.00 | 322.00 | 322.00 | -0.77% | 2,467 |
| Jul 13, 2026 | 318.50 | 326.00 | 318.50 | 324.50 | 324.50 | 1.25% | 5,192 |
| Jul 10, 2026 | 318.00 | 320.50 | 316.00 | 320.50 | 320.50 | 1.10% | 5,311 |
| Jul 9, 2026 | 323.00 | 323.00 | 312.50 | 317.00 | 317.00 | -1.86% | 7,745 |
| Jul 8, 2026 | 326.00 | 326.00 | 317.00 | 323.00 | 323.00 | -1.07% | 3,554 |
| Jul 7, 2026 | 327.00 | 330.00 | 326.00 | 326.50 | 326.50 | 0.46% | 3,371 |
| Jul 6, 2026 | 331.50 | 333.00 | 325.00 | 325.00 | 325.00 | -2.11% | 2,652 |
| Jul 3, 2026 | 331.00 | 333.50 | 330.00 | 332.00 | 332.00 | 0.15% | 3,366 |
| Jul 2, 2026 | 331.00 | 332.50 | 327.50 | 331.50 | 331.50 | 0.90% | 6,240 |
| Jul 1, 2026 | 333.00 | 335.00 | 329.50 | 330.00 | 328.55 | -0.75% | 5,366 |
| Jun 30, 2026 | 340.50 | 341.50 | 332.50 | 332.50 | 331.04 | -1.92% | 6,550 |
| Jun 29, 2026 | 343.50 | 347.00 | 339.00 | 339.00 | 337.51 | -0.88% | 3,278 |
| Jun 26, 2026 | 342.00 | 344.50 | 340.50 | 342.00 | 340.50 | -0.15% | 1,777 |
| Jun 25, 2026 | 340.50 | 344.00 | 338.00 | 342.50 | 341.00 | 0.59% | 3,575 |
| Jun 24, 2026 | 336.50 | 340.50 | 335.00 | 340.50 | 339.00 | 1.49% | 2,957 |
| Jun 23, 2026 | 340.50 | 340.50 | 333.00 | 335.50 | 334.03 | -0.74% | 4,582 |
| Jun 22, 2026 | 344.00 | 344.00 | 333.00 | 338.00 | 336.51 | -0.73% | 8,443 |
| Jun 19, 2026 | 332.00 | 342.50 | 332.00 | 340.50 | 339.00 | 3.34% | 3,864 |
| Jun 18, 2026 | 334.00 | 334.00 | 327.50 | 329.50 | 328.05 | -0.75% | 4,949 |
| Jun 17, 2026 | 339.50 | 341.50 | 332.00 | 332.00 | 330.54 | -1.48% | 3,408 |
| Jun 16, 2026 | 343.50 | 347.00 | 337.00 | 337.00 | 335.52 | -1.03% | 4,556 |
| Jun 15, 2026 | 354.00 | 354.00 | 340.50 | 340.50 | 339.00 | -2.16% | 4,956 |
| Jun 12, 2026 | 344.00 | 348.50 | 341.00 | 348.00 | 346.47 | 1.61% | 4,613 |
| Jun 11, 2026 | 343.50 | 345.50 | 341.00 | 342.50 | 341.00 | - | 3,062 |
| Jun 10, 2026 | 343.50 | 347.50 | 342.00 | 342.50 | 341.00 | -0.58% | 2,438 |
| Jun 9, 2026 | 350.00 | 353.00 | 344.50 | 344.50 | 342.99 | -0.86% | 1,972 |
| Jun 8, 2026 | 343.00 | 347.50 | 342.00 | 347.50 | 345.97 | -0.71% | 3,021 |
| Jun 5, 2026 | 350.50 | 359.00 | 347.50 | 350.00 | 348.46 | -0.28% | 4,333 |
| Jun 4, 2026 | 340.50 | 351.50 | 340.00 | 351.00 | 349.46 | 2.93% | 2,628 |
| Jun 3, 2026 | 343.00 | 344.50 | 338.00 | 341.00 | 339.50 | -1.16% | 3,430 |
| Jun 2, 2026 | 352.50 | 355.50 | 345.00 | 345.00 | 343.48 | -2.13% | 2,227 |
| Jun 1, 2026 | 360.00 | 361.50 | 351.00 | 352.50 | 350.95 | -1.67% | 2,099 |
| May 29, 2026 | 360.50 | 367.50 | 358.50 | 358.50 | 356.92 | -0.42% | 4,322 |
| May 28, 2026 | 363.50 | 363.50 | 360.00 | 360.00 | 358.42 | -0.96% | 1,836 |
| May 27, 2026 | 363.00 | 370.00 | 363.00 | 363.50 | 361.90 | - | 3,497 |
| May 26, 2026 | 363.50 | 363.50 | 360.00 | 363.50 | 361.90 | 0.28% | 2,921 |
| May 25, 2026 | 362.50 | 364.00 | 361.00 | 362.50 | 360.91 | 0.69% | 1,119 |
| May 22, 2026 | 364.00 | 364.00 | 358.00 | 360.00 | 358.42 | -0.55% | 1,331 |
| May 21, 2026 | 362.00 | 370.50 | 360.00 | 362.00 | 360.41 | 0.56% | 5,886 |
| May 20, 2026 | 354.00 | 364.00 | 354.00 | 360.00 | 358.42 | 1.27% | 3,486 |
| May 19, 2026 | 348.00 | 357.00 | 346.50 | 355.50 | 353.94 | 2.89% | 6,149 |
| May 18, 2026 | 349.00 | 351.00 | 343.00 | 345.50 | 343.98 | -1.29% | 9,826 |