Virbac SA (FRA:V16)
Germany · Delayed Price · Currency is EUR 359.50
-3.50 (-0.96%)
At close: Dec 1, 2025
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 350.00 | 353.00 | 347.00 | 347.00 | 347.00 | -2.12% | - |
| Nov 13, 2025 | 350.50 | 355.50 | 350.50 | 354.50 | 354.50 | -2.74% | - |
| Nov 12, 2025 | 347.50 | 364.50 | 347.50 | 364.50 | 364.50 | 4.89% | 2 |
| Nov 11, 2025 | 338.50 | 347.50 | 338.50 | 347.50 | 347.50 | 0.29% | - |
| Nov 10, 2025 | 338.00 | 347.00 | 338.00 | 346.50 | 346.50 | 1.61% | - |
| Nov 7, 2025 | 331.00 | 341.00 | 331.00 | 341.00 | 341.00 | 1.19% | - |
| Nov 6, 2025 | 338.50 | 341.00 | 337.00 | 337.00 | 337.00 | -1.89% | - |
| Nov 5, 2025 | 339.00 | 343.50 | 339.00 | 343.50 | 343.50 | 0.59% | - |
| Nov 4, 2025 | 344.00 | 344.00 | 341.50 | 341.50 | 341.50 | -1.59% | - |
| Nov 3, 2025 | 347.50 | 352.00 | 347.00 | 347.00 | 347.00 | -1.70% | - |
| Oct 31, 2025 | 344.00 | 356.50 | 344.00 | 353.00 | 353.00 | 1.44% | - |
| Oct 30, 2025 | 347.50 | 348.00 | 347.50 | 348.00 | 348.00 | -1.56% | - |
| Oct 29, 2025 | 351.00 | 354.00 | 351.00 | 353.50 | 353.50 | -0.28% | - |
| Oct 28, 2025 | 355.00 | 355.00 | 354.50 | 354.50 | 354.50 | -0.84% | - |
| Oct 27, 2025 | 355.50 | 357.50 | 355.50 | 357.50 | 357.50 | - | - |
| Oct 24, 2025 | 351.00 | 357.50 | 351.00 | 357.50 | 357.50 | 1.42% | - |
| Oct 23, 2025 | 350.50 | 353.50 | 350.50 | 352.50 | 352.50 | - | - |
| Oct 22, 2025 | 348.50 | 355.00 | 348.50 | 352.50 | 352.50 | 1.73% | - |
| Oct 21, 2025 | 334.50 | 346.50 | 334.50 | 346.50 | 346.50 | 4.05% | - |
| Oct 20, 2025 | 327.00 | 333.00 | 325.50 | 333.00 | 333.00 | 1.52% | - |
| Oct 17, 2025 | 333.00 | 333.00 | 327.00 | 328.00 | 328.00 | 7.01% | - |
| Oct 16, 2025 | 302.00 | 306.50 | 302.00 | 306.50 | 306.50 | 0.33% | - |
| Oct 15, 2025 | 301.50 | 309.50 | 301.50 | 305.50 | 305.50 | 0.66% | - |
| Oct 14, 2025 | 308.00 | 308.00 | 303.50 | 303.50 | 303.50 | -1.94% | - |
| Oct 13, 2025 | 304.00 | 310.50 | 304.00 | 309.50 | 309.50 | -0.32% | - |
| Oct 10, 2025 | 311.50 | 318.00 | 310.50 | 310.50 | 310.50 | -0.96% | 117 |
| Oct 9, 2025 | 311.50 | 314.50 | 311.50 | 313.50 | 313.50 | 0.80% | - |
| Oct 8, 2025 | 307.00 | 311.50 | 307.00 | 311.00 | 311.00 | 0.16% | - |
| Oct 7, 2025 | 311.50 | 315.50 | 310.50 | 310.50 | 310.50 | -1.90% | - |
| Oct 6, 2025 | 316.50 | 321.50 | 315.00 | 316.50 | 316.50 | 0.32% | 52 |
| Oct 3, 2025 | 315.00 | 317.00 | 315.00 | 315.50 | 315.50 | -0.63% | - |
| Oct 2, 2025 | 312.00 | 317.50 | 312.00 | 317.50 | 317.50 | 1.28% | - |
| Oct 1, 2025 | 308.00 | 315.50 | 308.00 | 313.50 | 313.50 | 0.48% | - |
| Sep 30, 2025 | 307.50 | 312.00 | 307.50 | 312.00 | 312.00 | - | - |
| Sep 29, 2025 | 307.00 | 312.00 | 307.00 | 312.00 | 312.00 | 0.97% | - |
| Sep 26, 2025 | 304.50 | 309.50 | 304.50 | 309.00 | 309.00 | 0.65% | - |
| Sep 25, 2025 | 306.00 | 307.50 | 306.00 | 307.00 | 307.00 | -0.16% | - |
| Sep 24, 2025 | 307.00 | 311.00 | 307.00 | 307.50 | 307.50 | -1.13% | - |
| Sep 23, 2025 | 308.50 | 313.00 | 308.50 | 311.00 | 311.00 | -0.80% | - |
| Sep 22, 2025 | 312.50 | 313.50 | 312.50 | 313.50 | 313.50 | -0.16% | - |