Virbac SA (FRA:V16)
Germany · Delayed Price · Currency is EUR 369.00
-4.00 (-1.07%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:V16 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 372.00 | 373.50 | 372.00 | 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% | - |
| Mar 20, 2026 | 347.50 | 350.00 | 347.50 | 347.50 | 347.50 | -1.42% | - |
| Mar 19, 2026 | 346.00 | 352.50 | 344.00 | 352.50 | 352.50 | 2.32% | - |
| Mar 18, 2026 | 328.00 | 344.50 | 328.00 | 344.50 | 344.50 | 4.55% | - |
| Mar 17, 2026 | 322.00 | 329.50 | 322.00 | 329.50 | 329.50 | 1.38% | - |
| Mar 16, 2026 | 324.50 | 326.50 | 324.50 | 325.00 | 325.00 | -0.61% | - |
| Mar 13, 2026 | 328.00 | 328.00 | 327.00 | 327.00 | 327.00 | -2.10% | - |
| Mar 12, 2026 | 332.00 | 334.50 | 332.00 | 334.00 | 334.00 | - | - |
| Mar 11, 2026 | 336.50 | 336.50 | 334.00 | 334.00 | 334.00 | -1.76% | - |
| Mar 10, 2026 | 337.00 | 342.50 | 337.00 | 340.00 | 340.00 | -1.31% | - |
| Mar 6, 2026 | 339.50 | 345.00 | 339.50 | 344.50 | 344.50 | -0.14% | - |
| Mar 5, 2026 | 342.50 | 345.00 | 342.50 | 345.00 | 345.00 | -0.14% | - |
| Mar 4, 2026 | 342.50 | 345.50 | 342.50 | 345.50 | 345.50 | -0.14% | - |
| Mar 3, 2026 | 353.50 | 353.50 | 346.00 | 346.00 | 346.00 | -3.22% | - |
| Mar 2, 2026 | 360.00 | 360.00 | 356.50 | 357.50 | 357.50 | -1.38% | - |
| Feb 27, 2026 | 356.50 | 362.50 | 356.50 | 362.50 | 362.50 | 0.97% | - |
| Feb 26, 2026 | 356.50 | 359.00 | 356.50 | 359.00 | 359.00 | -0.28% | - |
| Feb 25, 2026 | 361.50 | 364.00 | 360.00 | 360.00 | 360.00 | -2.04% | - |
| Feb 24, 2026 | 357.50 | 367.50 | 357.50 | 367.50 | 367.50 | 1.66% | - |
| Feb 23, 2026 | 360.00 | 365.00 | 360.00 | 361.50 | 361.50 | -2.30% | - |
| Feb 20, 2026 | 359.50 | 370.00 | 359.50 | 370.00 | 370.00 | 2.49% | 6 |
| Feb 19, 2026 | 359.50 | 361.00 | 359.50 | 361.00 | 361.00 | -0.55% | - |
| Feb 18, 2026 | 358.00 | 363.00 | 358.00 | 363.00 | 363.00 | 1.40% | - |
| Feb 17, 2026 | 352.50 | 358.00 | 352.50 | 358.00 | 358.00 | 0.42% | - |
| Feb 16, 2026 | 352.50 | 356.50 | 352.50 | 356.50 | 356.50 | 0.42% | - |
| Feb 13, 2026 | 351.00 | 355.00 | 351.00 | 355.00 | 355.00 | -0.28% | - |
| Feb 12, 2026 | 349.00 | 356.00 | 349.00 | 356.00 | 356.00 | 1.57% | - |
| Feb 11, 2026 | 350.50 | 350.50 | 349.00 | 350.50 | 350.50 | 0.29% | - |
| Feb 10, 2026 | 341.00 | 349.50 | 341.00 | 349.50 | 349.50 | 1.30% | - |