Virbac SA (EPA:VIRP)
France · Delayed Price · Currency is EUR 331.50
+1.50 (0.45%)
Jul 2, 2026, 5:35 PM CET
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 343.50 | 350.50 | 340.00 | 350.00 | 348.46 | 2.34% | 6,773 |
| May 14, 2026 | 343.50 | 344.50 | 341.50 | 342.00 | 340.50 | 0.29% | 1,477 |
| May 13, 2026 | 345.50 | 348.50 | 339.00 | 341.00 | 339.50 | -1.30% | 5,111 |
| May 12, 2026 | 349.00 | 353.50 | 345.50 | 345.50 | 343.98 | -1.85% | 5,915 |
| May 11, 2026 | 364.50 | 365.50 | 349.00 | 352.00 | 350.45 | -3.43% | 7,622 |
| May 8, 2026 | 370.00 | 372.00 | 362.50 | 364.50 | 362.90 | -1.49% | 2,840 |
| May 7, 2026 | 370.50 | 377.00 | 370.00 | 370.00 | 368.37 | -0.40% | 4,876 |
| May 6, 2026 | 364.00 | 371.50 | 364.00 | 371.50 | 369.87 | 2.06% | 2,361 |
| May 5, 2026 | 365.50 | 367.00 | 360.50 | 364.00 | 362.40 | 0.41% | 2,575 |
| May 4, 2026 | 373.00 | 373.00 | 361.50 | 362.50 | 360.91 | -2.42% | 1,596 |
| Apr 30, 2026 | 361.50 | 372.00 | 361.50 | 371.50 | 369.87 | 2.34% | 4,530 |
| Apr 29, 2026 | 367.50 | 367.50 | 361.00 | 363.00 | 361.41 | -0.82% | 2,432 |
| Apr 28, 2026 | 372.00 | 372.00 | 364.50 | 366.00 | 364.39 | -1.88% | 2,671 |
| Apr 27, 2026 | 381.00 | 381.00 | 373.00 | 373.00 | 371.36 | -1.45% | 5,539 |
| Apr 24, 2026 | 374.50 | 380.50 | 372.00 | 378.50 | 376.84 | - | 3,715 |
| Apr 23, 2026 | 381.00 | 381.00 | 375.00 | 378.50 | 376.84 | -0.26% | 4,243 |