Virbac SA (EPA:VIRP)
France · Delayed Price · Currency is EUR 335.00
+10.00 (3.08%)
Oct 14, 2026, 5:35 PM CET
Virbac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 327.50 | 337.00 | 327.00 | 335.00 | 335.00 | 3.08% | 5,637 |
| Oct 13, 2026 | 319.50 | 327.00 | 319.50 | 325.00 | 325.00 | 2.52% | 6,812 |
| Oct 12, 2026 | 316.00 | 319.50 | 316.00 | 317.00 | 317.00 | -0.16% | 3,405 |
| Oct 9, 2026 | 319.00 | 321.00 | 315.50 | 317.50 | 317.50 | 0.63% | 3,581 |
| Oct 8, 2026 | 315.00 | 319.50 | 314.00 | 315.50 | 315.50 | -0.79% | 4,877 |
| Oct 7, 2026 | 310.00 | 318.00 | 310.00 | 318.00 | 318.00 | 1.92% | 7,351 |
| Oct 6, 2026 | 310.50 | 315.50 | 310.00 | 312.00 | 312.00 | 1.63% | 2,829 |
| Oct 5, 2026 | 307.00 | 311.00 | 307.00 | 307.00 | 307.00 | -0.32% | 6,382 |
| Oct 2, 2026 | 304.00 | 311.00 | 304.00 | 308.00 | 308.00 | 0.49% | 5,533 |
| Oct 1, 2026 | 310.00 | 310.50 | 301.50 | 306.50 | 306.50 | -1.61% | 11,691 |
| Sep 30, 2026 | 310.00 | 316.00 | 310.00 | 311.50 | 311.50 | 0.32% | 20,087 |
| Sep 29, 2026 | 308.00 | 314.00 | 306.00 | 310.50 | 310.50 | 0.98% | 3,503 |
| Sep 28, 2026 | 306.00 | 313.50 | 305.50 | 307.50 | 307.50 | 1.32% | 5,029 |
| Sep 25, 2026 | 303.00 | 306.00 | 301.00 | 303.50 | 303.50 | 0.50% | 4,384 |
| Sep 24, 2026 | 305.00 | 306.50 | 302.00 | 302.00 | 302.00 | -0.82% | 4,422 |
| Sep 23, 2026 | 307.00 | 311.00 | 304.50 | 304.50 | 304.50 | -0.98% | 6,681 |
| Sep 22, 2026 | 310.00 | 312.50 | 306.00 | 307.50 | 307.50 | - | 6,826 |
| Sep 21, 2026 | 311.50 | 311.50 | 303.50 | 307.50 | 307.50 | -0.97% | 4,906 |
| Sep 18, 2026 | 314.50 | 314.50 | 297.00 | 310.50 | 310.50 | -1.27% | 24,618 |
| Sep 17, 2026 | 312.50 | 316.50 | 309.50 | 314.50 | 314.50 | 0.80% | 4,847 |
| Sep 16, 2026 | 315.00 | 315.50 | 310.50 | 312.00 | 312.00 | -0.95% | 2,763 |
| Sep 15, 2026 | 314.00 | 318.50 | 312.50 | 315.00 | 315.00 | 0.16% | 9,435 |
| Sep 14, 2026 | 311.00 | 318.50 | 311.00 | 314.50 | 314.50 | 0.96% | 7,414 |
| Sep 11, 2026 | 302.00 | 315.50 | 301.00 | 311.50 | 311.50 | 3.15% | 11,829 |
| Sep 10, 2026 | 308.50 | 310.00 | 301.50 | 302.00 | 302.00 | -1.95% | 4,268 |
| Sep 9, 2026 | 315.50 | 315.50 | 307.00 | 308.00 | 308.00 | -2.53% | 4,519 |
| Sep 8, 2026 | 315.00 | 319.50 | 312.00 | 316.00 | 316.00 | 0.64% | 4,300 |
| Sep 7, 2026 | 319.00 | 319.00 | 312.50 | 314.00 | 314.00 | -1.57% | 3,600 |
| Sep 4, 2026 | 322.00 | 322.00 | 317.00 | 319.00 | 319.00 | -0.62% | 5,474 |
| Sep 3, 2026 | 320.00 | 324.00 | 319.00 | 321.00 | 321.00 | -0.47% | 3,069 |
| Sep 2, 2026 | 322.00 | 324.00 | 317.50 | 322.50 | 322.50 | - | 4,027 |
| Sep 1, 2026 | 322.50 | 325.00 | 321.00 | 322.50 | 322.50 | - | 3,810 |
| Aug 31, 2026 | 324.50 | 326.00 | 321.50 | 322.50 | 322.50 | -0.31% | 4,795 |
| Aug 28, 2026 | 323.50 | 327.00 | 323.00 | 323.50 | 323.50 | 0.15% | 3,313 |
| Aug 27, 2026 | 330.50 | 330.50 | 320.50 | 323.00 | 323.00 | -2.71% | 4,215 |
| Aug 26, 2026 | 329.50 | 332.00 | 328.00 | 332.00 | 332.00 | 0.91% | 2,940 |
| Aug 25, 2026 | 328.50 | 330.50 | 326.00 | 329.00 | 329.00 | - | 3,021 |
| Aug 24, 2026 | 329.00 | 329.50 | 327.00 | 329.00 | 329.00 | -0.90% | 1,533 |
| Aug 21, 2026 | 328.50 | 332.00 | 326.00 | 332.00 | 332.00 | 0.61% | 1,414 |
| Aug 20, 2026 | 330.00 | 332.00 | 329.00 | 330.00 | 330.00 | -0.15% | 1,497 |
| Aug 19, 2026 | 330.00 | 334.00 | 329.00 | 330.50 | 330.50 | 0.15% | 1,804 |
| Aug 18, 2026 | 329.00 | 331.50 | 326.00 | 330.00 | 330.00 | 0.30% | 3,490 |
| Aug 17, 2026 | 330.50 | 333.00 | 329.00 | 329.00 | 329.00 | -1.05% | 1,965 |
| Aug 14, 2026 | 332.00 | 334.50 | 330.00 | 332.50 | 332.50 | 0.30% | 1,338 |
| Aug 13, 2026 | 334.00 | 336.00 | 331.50 | 331.50 | 331.50 | -0.60% | 1,961 |
| Aug 12, 2026 | 340.00 | 340.00 | 333.50 | 333.50 | 333.50 | -1.91% | 2,867 |
| Aug 11, 2026 | 335.00 | 341.00 | 333.00 | 340.00 | 340.00 | 1.80% | 4,851 |
| Aug 10, 2026 | 345.00 | 346.50 | 333.00 | 334.00 | 334.00 | -3.19% | 4,461 |
| Aug 7, 2026 | 345.00 | 348.50 | 343.00 | 345.00 | 345.00 | 0.44% | 4,476 |
| Aug 6, 2026 | 338.50 | 346.00 | 336.50 | 343.50 | 343.50 | 1.48% | 6,193 |