Virbac SA (FRA:V16)
Germany · Delayed Price · Currency is EUR 302.00
-5.50 (-1.79%)
At close: Sep 18, 2026
FRA:V16 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 325.00 | 328.50 | 325.00 | 328.00 | 328.00 | -0.91% | - |
| Aug 13, 2026 | 327.00 | 331.00 | 327.00 | 331.00 | 331.00 | -0.15% | - |
| Aug 12, 2026 | 333.00 | 334.00 | 331.50 | 331.50 | 331.50 | -0.45% | - |
| Aug 11, 2026 | 327.50 | 333.00 | 327.50 | 333.00 | 333.00 | 0.60% | - |
| Aug 10, 2026 | 338.00 | 339.50 | 331.00 | 331.00 | 331.00 | -2.93% | 28 |
| Aug 7, 2026 | 336.50 | 342.50 | 336.50 | 341.00 | 341.00 | 1.04% | - |
| Aug 6, 2026 | 331.50 | 337.50 | 331.50 | 337.50 | 337.50 | 0.30% | - |
| Aug 5, 2026 | 331.00 | 336.50 | 331.00 | 336.50 | 336.50 | 0.75% | - |
| Aug 4, 2026 | 331.00 | 335.00 | 331.00 | 334.00 | 334.00 | -1.18% | - |
| Aug 3, 2026 | 331.00 | 338.00 | 331.00 | 338.00 | 338.00 | - | - |
| Jul 31, 2026 | 334.50 | 338.50 | 334.50 | 338.00 | 338.00 | -0.44% | - |
| Jul 30, 2026 | 340.50 | 341.00 | 339.50 | 339.50 | 339.50 | -0.73% | - |
| Jul 29, 2026 | 338.50 | 342.00 | 338.50 | 342.00 | 342.00 | 1.48% | - |
| Jul 28, 2026 | 330.50 | 337.00 | 330.50 | 337.00 | 337.00 | 0.75% | - |
| 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% | - |