Virbac SA (FRA:V16)
Germany · Delayed Price · Currency is EUR 349.50
-6.50 (-1.83%)
At close: Jan 30, 2026
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 351.00 | 351.50 | 349.50 | 349.50 | 349.50 | -1.83% | - |
| Jan 29, 2026 | 357.50 | 359.00 | 356.00 | 356.00 | 356.00 | -1.39% | - |
| Jan 28, 2026 | 361.00 | 361.00 | 357.50 | 361.00 | 361.00 | -0.69% | - |
| Jan 27, 2026 | 357.00 | 363.50 | 356.50 | 363.50 | 363.50 | 2.11% | - |
| Jan 26, 2026 | 356.00 | 358.50 | 356.00 | 356.00 | 356.00 | -0.14% | - |
| Jan 23, 2026 | 359.00 | 359.50 | 356.50 | 356.50 | 356.50 | -1.25% | - |
| Jan 22, 2026 | 351.50 | 361.00 | 351.50 | 361.00 | 361.00 | 0.70% | - |
| Jan 21, 2026 | 359.50 | 359.50 | 358.50 | 358.50 | 358.50 | -1.10% | - |
| Jan 20, 2026 | 342.50 | 362.50 | 342.50 | 362.50 | 362.50 | 5.38% | - |
| Jan 19, 2026 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | -2.55% | - |
| Jan 16, 2026 | 353.00 | 354.00 | 353.00 | 353.00 | 353.00 | -0.56% | - |
| Jan 15, 2026 | 353.50 | 357.00 | 353.50 | 355.00 | 355.00 | -1.11% | - |
| Jan 14, 2026 | 354.50 | 359.00 | 354.50 | 359.00 | 359.00 | 0.14% | - |
| Jan 13, 2026 | 351.50 | 358.50 | 351.50 | 358.50 | 358.50 | 0.42% | - |
| Jan 12, 2026 | 356.50 | 368.00 | 356.50 | 357.00 | 357.00 | -1.11% | 2 |
| Jan 9, 2026 | 354.50 | 361.00 | 354.00 | 361.00 | 361.00 | 1.26% | - |
| Jan 8, 2026 | 352.00 | 356.50 | 352.00 | 356.50 | 356.50 | 0.42% | - |
| Jan 7, 2026 | 348.50 | 355.00 | 348.50 | 355.00 | 355.00 | 1.00% | - |
| Jan 6, 2026 | 352.00 | 357.50 | 351.00 | 351.50 | 351.50 | -0.71% | - |
| Jan 5, 2026 | 346.50 | 354.00 | 346.50 | 354.00 | 354.00 | 1.00% | - |
| Jan 2, 2026 | 350.50 | 352.50 | 350.50 | 350.50 | 350.50 | 0.57% | - |
| Dec 30, 2025 | 351.00 | 351.00 | 348.50 | 348.50 | 348.50 | -0.29% | - |
| Dec 29, 2025 | 345.00 | 349.50 | 345.00 | 349.50 | 349.50 | 0.29% | - |
| Dec 23, 2025 | 343.50 | 348.50 | 343.50 | 348.50 | 348.50 | 1.60% | - |
| Dec 22, 2025 | 342.50 | 343.00 | 339.50 | 343.00 | 343.00 | 0.88% | - |
| Dec 19, 2025 | 339.00 | 341.00 | 339.00 | 340.00 | 340.00 | 0.44% | - |
| Dec 18, 2025 | 339.50 | 341.50 | 338.50 | 338.50 | 338.50 | -1.17% | - |
| Dec 17, 2025 | 338.00 | 342.50 | 337.00 | 342.50 | 342.50 | 0.44% | - |
| Dec 16, 2025 | 331.00 | 341.00 | 331.00 | 341.00 | 341.00 | 1.64% | - |
| Dec 15, 2025 | 332.00 | 335.50 | 332.00 | 335.50 | 335.50 | -0.30% | - |
| Dec 12, 2025 | 333.50 | 336.50 | 333.50 | 336.50 | 336.50 | 0.30% | - |
| Dec 11, 2025 | 332.00 | 335.50 | 332.00 | 335.50 | 335.50 | -0.30% | - |
| Dec 10, 2025 | 334.00 | 338.00 | 334.00 | 336.50 | 336.50 | -1.03% | - |
| Dec 9, 2025 | 341.50 | 345.50 | 340.00 | 340.00 | 340.00 | -2.44% | - |
| Dec 8, 2025 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | -0.99% | - |
| Dec 5, 2025 | 349.00 | 353.00 | 349.00 | 352.00 | 352.00 | -0.14% | - |
| Dec 4, 2025 | 349.50 | 353.50 | 349.50 | 352.50 | 352.50 | 0.57% | 2 |
| Dec 3, 2025 | 350.00 | 354.50 | 350.00 | 350.50 | 350.50 | -0.85% | - |
| Dec 2, 2025 | 354.50 | 356.50 | 353.50 | 353.50 | 353.50 | -1.67% | - |
| Dec 1, 2025 | 360.50 | 361.50 | 359.50 | 359.50 | 359.50 | -0.96% | - |
| Nov 28, 2025 | 361.50 | 363.00 | 361.00 | 363.00 | 363.00 | 1.11% | - |
| Nov 27, 2025 | 355.50 | 360.00 | 355.50 | 359.00 | 359.00 | 0.56% | - |
| Nov 26, 2025 | 354.50 | 358.00 | 354.50 | 357.00 | 357.00 | 1.28% | - |
| Nov 25, 2025 | 351.00 | 352.50 | 351.00 | 352.50 | 352.50 | -0.14% | - |
| Nov 24, 2025 | 349.50 | 354.50 | 349.50 | 353.00 | 353.00 | 1.44% | - |
| Nov 21, 2025 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 1.31% | - |
| Nov 20, 2025 | 348.00 | 348.00 | 343.50 | 343.50 | 343.50 | -2.00% | - |
| Nov 19, 2025 | 346.50 | 350.50 | 346.50 | 350.50 | 350.50 | 0.29% | - |
| Nov 18, 2025 | 349.50 | 351.00 | 348.50 | 349.50 | 349.50 | -3.85% | - |
| Nov 17, 2025 | 345.50 | 363.50 | 345.50 | 363.50 | 363.50 | 4.76% | 10 |