Virbac SA (EPA:VIRP)
France · Delayed Price · Currency is EUR 321.00
-1.50 (-0.47%)
Sep 3, 2026, 5:35 PM CET
Virbac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 340.00 | 341.50 | 336.50 | 338.50 | 338.50 | 0.15% | 6,490 |
| Aug 4, 2026 | 341.00 | 341.00 | 335.00 | 338.00 | 338.00 | 0.15% | 3,019 |
| Aug 3, 2026 | 339.50 | 344.00 | 336.00 | 337.50 | 337.50 | - | 3,902 |
| Jul 31, 2026 | 340.00 | 343.00 | 337.50 | 337.50 | 337.50 | -1.17% | 4,012 |
| Jul 30, 2026 | 345.00 | 347.00 | 340.50 | 341.50 | 341.50 | -1.73% | 2,995 |
| Jul 29, 2026 | 346.00 | 347.50 | 343.00 | 347.50 | 347.50 | 0.58% | 3,847 |
| Jul 28, 2026 | 338.50 | 347.00 | 335.50 | 345.50 | 345.50 | 2.52% | 4,343 |
| Jul 27, 2026 | 339.50 | 341.00 | 336.50 | 337.00 | 337.00 | 1.51% | 3,790 |
| 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 |