Virbac SA (FRA:V16)
Germany · Delayed Price · Currency is EUR 336.00
-6.00 (-1.75%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:V16 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 338.00 | 338.00 | 336.00 | 336.00 | - | -1.75% | - |
| Jun 2, 2026 | 345.50 | 347.50 | 342.00 | 342.00 | 342.00 | -2.43% | - |
| Jun 1, 2026 | 351.50 | 356.00 | 350.50 | 350.50 | 350.50 | -2.50% | - |
| May 29, 2026 | 353.00 | 359.50 | 353.00 | 359.50 | 359.50 | 1.27% | - |
| May 28, 2026 | 356.00 | 358.00 | 355.00 | 355.00 | 355.00 | -1.66% | - |
| May 27, 2026 | 356.00 | 362.50 | 356.00 | 361.00 | 361.00 | 0.84% | - |
| May 26, 2026 | 355.50 | 358.00 | 355.50 | 358.00 | 358.00 | - | - |
| May 25, 2026 | 353.00 | 358.00 | 353.00 | 358.00 | 358.00 | 0.85% | - |
| May 22, 2026 | 355.00 | 357.50 | 355.00 | 355.00 | 355.00 | -0.98% | - |
| May 21, 2026 | 353.00 | 358.50 | 353.00 | 358.50 | 358.50 | 0.99% | - |
| May 20, 2026 | 348.50 | 355.00 | 348.50 | 355.00 | 355.00 | 1.72% | - |
| May 19, 2026 | 338.50 | 349.00 | 338.50 | 349.00 | 349.00 | 1.45% | - |
| May 18, 2026 | 343.00 | 344.00 | 341.50 | 344.00 | 344.00 | 0.29% | - |
| May 15, 2026 | 335.00 | 343.00 | 335.00 | 343.00 | 343.00 | 1.33% | - |
| May 14, 2026 | 334.00 | 339.00 | 334.00 | 338.50 | 338.50 | 0.30% | - |
| May 13, 2026 | 338.50 | 343.50 | 337.50 | 337.50 | 337.50 | -2.32% | - |
| May 12, 2026 | 345.00 | 346.50 | 345.00 | 345.50 | 345.50 | -1.00% | - |
| May 11, 2026 | 357.00 | 358.50 | 349.00 | 349.00 | 349.00 | -4.77% | - |
| May 8, 2026 | 362.50 | 366.50 | 362.50 | 366.50 | 366.50 | -0.54% | - |
| May 7, 2026 | 364.00 | 368.50 | 364.00 | 368.50 | 368.50 | 1.66% | - |
| May 6, 2026 | 356.50 | 362.50 | 356.50 | 362.50 | 362.50 | 1.12% | - |
| May 5, 2026 | 355.50 | 359.50 | 355.50 | 358.50 | 358.50 | -0.83% | - |
| May 4, 2026 | 364.00 | 367.00 | 361.50 | 361.50 | 361.50 | -0.96% | - |
| Apr 30, 2026 | 355.50 | 365.00 | 355.50 | 365.00 | 365.00 | 0.97% | - |
| Apr 29, 2026 | 358.50 | 362.00 | 358.50 | 361.50 | 361.50 | -0.41% | - |
| Apr 28, 2026 | 365.50 | 365.50 | 363.00 | 363.00 | 363.00 | -2.29% | - |
| Apr 27, 2026 | 371.00 | 374.00 | 371.00 | 371.50 | 371.50 | -0.40% | - |
| Apr 24, 2026 | 371.00 | 373.00 | 369.00 | 373.00 | 373.00 | - | - |
| Apr 23, 2026 | 372.00 | 373.50 | 372.00 | 373.00 | 373.00 | -0.27% | - |
| Apr 22, 2026 | 376.50 | 376.50 | 374.00 | 374.00 | 374.00 | -1.06% | - |
| Apr 21, 2026 | 372.50 | 378.00 | 372.50 | 378.00 | 378.00 | 0.53% | - |
| Apr 20, 2026 | 376.00 | 376.00 | 372.50 | 376.00 | 376.00 | -1.31% | - |
| Apr 17, 2026 | 355.00 | 381.00 | 355.00 | 381.00 | 381.00 | 7.48% | - |
| Apr 16, 2026 | 353.50 | 354.50 | 351.50 | 354.50 | 354.50 | -1.94% | - |
| Apr 15, 2026 | 358.00 | 363.50 | 358.00 | 361.50 | 361.50 | 0.14% | - |
| Apr 14, 2026 | 352.50 | 361.00 | 352.50 | 361.00 | 361.00 | 2.41% | - |
| Apr 13, 2026 | 353.00 | 353.00 | 348.50 | 352.50 | 352.50 | -1.67% | - |
| Apr 10, 2026 | 348.00 | 358.50 | 348.00 | 358.50 | 358.50 | 2.28% | - |
| Apr 9, 2026 | 348.50 | 350.50 | 348.50 | 350.50 | 350.50 | -0.71% | - |
| Apr 8, 2026 | 363.00 | 363.00 | 351.50 | 353.00 | 353.00 | 1.58% | - |
| Apr 7, 2026 | 344.00 | 347.50 | 344.00 | 347.50 | 347.50 | 0.58% | - |
| Apr 2, 2026 | 345.00 | 346.50 | 345.00 | 345.50 | 345.50 | -1.29% | - |
| Apr 1, 2026 | 354.50 | 354.50 | 350.00 | 350.00 | 350.00 | 0.29% | - |
| Mar 31, 2026 | 345.50 | 349.00 | 345.50 | 349.00 | 349.00 | 0.87% | - |
| Mar 30, 2026 | 342.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | - |
| Mar 27, 2026 | 348.50 | 348.50 | 344.00 | 344.00 | 344.00 | -1.71% | - |
| Mar 26, 2026 | 347.50 | 350.00 | 347.50 | 350.00 | 350.00 | -0.43% | - |
| Mar 25, 2026 | 342.00 | 351.50 | 342.00 | 351.50 | 351.50 | 1.59% | - |
| Mar 24, 2026 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | 0.58% | - |
| Mar 23, 2026 | 345.00 | 345.00 | 340.00 | 344.00 | 344.00 | -1.01% | - |