Virbac SA (FRA:V16)
Germany · Delayed Price · Currency is EUR 344.00
-1.50 (-0.43%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:V16 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 347.00 | 347.00 | 344.00 | 344.00 | 344.00 | -0.43% | 13 |
| Oct 22, 2026 | 337.50 | 345.50 | 337.50 | 345.50 | 345.50 | 1.62% | - |
| Oct 21, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 1.95% | - |
| Oct 20, 2026 | 346.00 | 346.00 | 333.50 | 333.50 | 333.50 | 0.91% | - |
| Oct 19, 2026 | 331.50 | 333.00 | 330.50 | 330.50 | 330.50 | -1.05% | - |
| Oct 16, 2026 | 335.00 | 335.00 | 332.00 | 334.00 | 334.00 | 0.91% | - |
| Oct 15, 2026 | 326.50 | 331.00 | 326.50 | 331.00 | 331.00 | 0.46% | - |
| Oct 14, 2026 | 322.00 | 329.50 | 322.00 | 329.50 | 329.50 | 2.33% | - |
| Oct 13, 2026 | 313.00 | 322.00 | 313.00 | 322.00 | 322.00 | 2.71% | - |
| Oct 12, 2026 | 315.50 | 315.50 | 313.50 | 313.50 | 313.50 | 0.16% | - |
| Oct 9, 2026 | 313.50 | 315.50 | 313.00 | 313.00 | 313.00 | -0.48% | - |
| Oct 8, 2026 | 311.50 | 314.50 | 311.00 | 314.50 | 314.50 | 0.96% | - |
| Oct 7, 2026 | 303.50 | 311.50 | 303.50 | 311.50 | 311.50 | 0.81% | - |
| Oct 6, 2026 | 304.50 | 309.00 | 304.50 | 309.00 | 309.00 | 1.15% | - |
| Oct 5, 2026 | 303.00 | 305.50 | 303.00 | 305.50 | 305.50 | 0.16% | - |
| Oct 2, 2026 | 303.00 | 305.00 | 301.00 | 305.00 | 305.00 | 0.33% | - |
| Oct 1, 2026 | 306.50 | 306.50 | 302.50 | 304.00 | 304.00 | -0.98% | - |
| Sep 30, 2026 | 307.00 | 310.00 | 307.00 | 307.00 | 307.00 | -0.49% | - |
| Sep 29, 2026 | 302.50 | 308.50 | 302.50 | 308.50 | 308.50 | 0.82% | - |
| Sep 28, 2026 | 302.50 | 306.00 | 302.50 | 306.00 | 306.00 | 1.32% | - |
| Sep 25, 2026 | 300.50 | 302.00 | 298.50 | 302.00 | 302.00 | 0.33% | - |
| Sep 24, 2026 | 298.50 | 301.00 | 298.50 | 301.00 | 301.00 | -0.66% | - |
| Sep 23, 2026 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | -0.49% | - |
| Sep 22, 2026 | 303.50 | 305.50 | 303.50 | 304.50 | 304.50 | 0.66% | - |
| Sep 21, 2026 | 308.50 | 308.50 | 302.50 | 302.50 | 302.50 | 0.17% | - |
| Sep 18, 2026 | 323.00 | 323.00 | 302.00 | 302.00 | 302.00 | -1.79% | - |
| Sep 17, 2026 | 306.00 | 312.00 | 306.00 | 307.50 | 307.50 | - | - |
| Sep 16, 2026 | 308.50 | 308.50 | 307.50 | 307.50 | 307.50 | -1.91% | - |
| Sep 15, 2026 | 308.00 | 313.50 | 308.00 | 313.50 | 313.50 | 0.48% | - |
| Sep 14, 2026 | 305.50 | 312.00 | 305.50 | 312.00 | 312.00 | 1.13% | - |
| Sep 11, 2026 | 296.00 | 308.50 | 296.00 | 308.50 | 308.50 | 2.49% | - |
| Sep 10, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | -4.75% | - |
| Sep 9, 2026 | 313.50 | 316.00 | 304.50 | 316.00 | 316.00 | 0.80% | 13 |
| Sep 8, 2026 | 307.50 | 313.50 | 307.50 | 313.50 | 313.50 | 1.13% | - |
| Sep 7, 2026 | 312.50 | 312.50 | 310.00 | 310.00 | 310.00 | -1.12% | - |
| Sep 4, 2026 | 314.50 | 316.00 | 313.50 | 313.50 | 313.50 | -1.88% | - |
| Sep 3, 2026 | 316.00 | 319.50 | 316.00 | 319.50 | 319.50 | 0.95% | - |
| Sep 2, 2026 | 316.00 | 318.50 | 316.00 | 316.50 | 316.50 | -1.25% | - |
| Sep 1, 2026 | 316.00 | 320.50 | 316.00 | 320.50 | 320.50 | 0.16% | - |
| Aug 31, 2026 | 317.00 | 321.00 | 317.00 | 320.00 | 320.00 | -0.78% | - |
| Aug 28, 2026 | 316.50 | 322.50 | 316.50 | 322.50 | 322.50 | -0.31% | - |
| Aug 27, 2026 | 325.50 | 325.50 | 323.50 | 323.50 | 323.50 | -1.07% | - |
| Aug 26, 2026 | 322.50 | 327.00 | 322.50 | 327.00 | 327.00 | 0.93% | - |
| Aug 25, 2026 | 322.50 | 324.00 | 322.50 | 324.00 | 324.00 | -0.15% | - |
| Aug 24, 2026 | 325.50 | 325.50 | 324.50 | 324.50 | 324.50 | -0.31% | - |
| Aug 21, 2026 | 323.50 | 325.50 | 323.50 | 325.50 | 325.50 | -0.31% | - |
| Aug 20, 2026 | 324.00 | 326.50 | 324.00 | 326.50 | 326.50 | -0.31% | - |
| Aug 19, 2026 | 323.50 | 327.50 | 323.50 | 327.50 | 327.50 | 0.77% | - |
| Aug 18, 2026 | 322.50 | 325.00 | 322.50 | 325.00 | 325.00 | -0.61% | - |
| Aug 17, 2026 | 326.00 | 327.50 | 326.00 | 327.00 | 327.00 | -0.30% | - |