Virbac SA (FRA:V16)
Germany · Delayed Price · Currency is EUR 337.00
+2.50 (0.75%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:V16 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 325.50 | 336.00 | 325.50 | 334.50 | 334.50 | 1.06% | - |
| Jul 24, 2026 | 328.00 | 331.00 | 328.00 | 331.00 | 331.00 | 0.61% | - |
| Jul 23, 2026 | 343.00 | 343.00 | 329.00 | 329.00 | 329.00 | -4.50% | - |
| Jul 22, 2026 | 335.00 | 344.50 | 335.00 | 344.50 | 344.50 | 2.84% | - |
| Jul 21, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -1.47% | - |
| Jul 20, 2026 | 319.50 | 340.00 | 319.50 | 340.00 | 340.00 | 5.26% | 16 |
| Jul 17, 2026 | 320.00 | 323.00 | 320.00 | 323.00 | 323.00 | 1.10% | - |
| Jul 16, 2026 | 313.50 | 319.50 | 313.50 | 319.50 | 319.50 | 1.43% | - |
| Jul 15, 2026 | 315.50 | 316.00 | 315.00 | 315.00 | 315.00 | -1.25% | - |
| Jul 14, 2026 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | -0.47% | - |
| Jul 13, 2026 | 314.00 | 320.50 | 314.00 | 320.50 | 320.50 | 2.23% | - |
| Jul 10, 2026 | 310.50 | 313.50 | 310.50 | 313.50 | 313.50 | 0.32% | - |
| Jul 9, 2026 | 316.50 | 316.50 | 312.50 | 312.50 | 312.50 | -1.57% | - |
| Jul 8, 2026 | 320.00 | 320.50 | 317.50 | 317.50 | 317.50 | -2.01% | - |
| Jul 7, 2026 | 318.50 | 324.00 | 318.50 | 324.00 | 324.00 | 0.15% | - |
| Jul 6, 2026 | 325.50 | 327.00 | 323.50 | 323.50 | 323.50 | -1.67% | - |
| Jul 3, 2026 | 325.00 | 329.00 | 325.00 | 329.00 | 329.00 | 0.77% | - |
| Jul 2, 2026 | 323.50 | 326.50 | 323.50 | 326.50 | 326.50 | -0.17% | - |
| Jul 1, 2026 | 326.00 | 328.50 | 326.00 | 328.50 | 327.05 | -1.50% | - |
| Jun 30, 2026 | 332.00 | 336.00 | 332.00 | 333.50 | 332.03 | -2.34% | - |
| Jun 29, 2026 | 335.00 | 341.50 | 335.00 | 341.50 | 339.99 | 1.19% | - |
| Jun 26, 2026 | 335.50 | 337.50 | 335.50 | 337.50 | 336.01 | -0.15% | - |
| Jun 25, 2026 | 333.50 | 338.00 | 333.50 | 338.00 | 336.51 | 1.20% | - |
| Jun 24, 2026 | 329.00 | 334.00 | 329.00 | 334.00 | 332.53 | 0.60% | - |
| Jun 23, 2026 | 331.00 | 334.00 | 331.00 | 332.00 | 330.53 | -0.30% | - |
| Jun 22, 2026 | 333.50 | 338.50 | 333.00 | 333.00 | 331.53 | 0.45% | - |
| Jun 19, 2026 | 323.00 | 332.50 | 323.00 | 331.50 | 330.04 | 1.69% | - |
| Jun 18, 2026 | 325.50 | 326.00 | 325.50 | 326.00 | 324.56 | -1.51% | - |
| Jun 17, 2026 | 330.50 | 334.50 | 330.50 | 331.00 | 329.54 | -1.93% | - |
| Jun 16, 2026 | 333.50 | 341.00 | 333.50 | 337.50 | 336.01 | -0.59% | - |
| Jun 15, 2026 | 341.00 | 344.00 | 339.50 | 339.50 | 338.00 | 0.74% | - |
| Jun 12, 2026 | 335.50 | 341.50 | 335.50 | 337.00 | 335.51 | -0.44% | - |
| Jun 11, 2026 | 335.50 | 338.50 | 335.50 | 338.50 | 337.01 | -0.59% | - |
| Jun 10, 2026 | 337.50 | 343.00 | 337.50 | 340.50 | 339.00 | -0.44% | - |
| Jun 9, 2026 | 340.50 | 343.50 | 340.50 | 342.00 | 340.49 | 0.29% | - |
| Jun 8, 2026 | 343.00 | 343.00 | 340.00 | 341.00 | 339.49 | -2.71% | - |
| Jun 5, 2026 | 344.00 | 354.00 | 344.00 | 350.50 | 348.95 | 1.59% | - |
| Jun 4, 2026 | 334.00 | 345.00 | 334.00 | 345.00 | 343.48 | 2.68% | - |
| Jun 3, 2026 | 338.00 | 338.00 | 336.00 | 336.00 | 334.52 | -1.75% | - |
| Jun 2, 2026 | 345.50 | 347.50 | 342.00 | 342.00 | 340.49 | -2.43% | - |
| Jun 1, 2026 | 351.50 | 356.00 | 350.50 | 350.50 | 348.95 | -2.50% | - |
| May 29, 2026 | 353.00 | 359.50 | 353.00 | 359.50 | 357.91 | 1.27% | - |
| May 28, 2026 | 356.00 | 358.00 | 355.00 | 355.00 | 353.43 | -1.66% | - |
| May 27, 2026 | 356.00 | 362.50 | 356.00 | 361.00 | 359.41 | 0.84% | - |
| May 26, 2026 | 355.50 | 358.00 | 355.50 | 358.00 | 356.42 | - | - |
| May 25, 2026 | 353.00 | 358.00 | 353.00 | 358.00 | 356.42 | 0.85% | - |
| May 22, 2026 | 355.00 | 357.50 | 355.00 | 355.00 | 353.43 | -0.98% | - |
| May 21, 2026 | 353.00 | 358.50 | 353.00 | 358.50 | 356.92 | 0.99% | - |
| May 20, 2026 | 348.50 | 355.00 | 348.50 | 355.00 | 353.43 | 1.72% | - |
| May 19, 2026 | 338.50 | 349.00 | 338.50 | 349.00 | 347.46 | 1.45% | - |