Virbac SA (LON:0NM7)
London · Delayed Price · Currency is GBP · Price in EUR 355.00
+1.00 (0.28%)
At close: Feb 11, 2026
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 362.00 | 358.00 | 353.00 | 355.00 | 355.00 | 0.28% | 1 |
| Feb 10, 2026 | 349.00 | 354.50 | 348.00 | 354.00 | 354.00 | 1.29% | 2 |
| Feb 9, 2026 | 348.50 | 353.00 | 348.00 | 349.50 | 349.50 | -0.71% | 29 |
| Feb 6, 2026 | 352.75 | 354.00 | 343.00 | 352.00 | 352.00 | -0.56% | 23 |
| Feb 5, 2026 | 352.25 | 358.00 | 350.50 | 354.00 | 354.00 | 1.29% | 53 |
| Feb 4, 2026 | 350.25 | 350.50 | 348.00 | 349.50 | 349.50 | 0.14% | 40 |
| Feb 3, 2026 | 360.00 | 353.50 | 348.00 | 349.00 | 349.00 | -0.71% | 3 |
| Feb 2, 2026 | 353.75 | 359.50 | 349.00 | 351.50 | 351.50 | -0.54% | 367 |
| Jan 30, 2026 | 358.75 | 357.00 | 352.50 | 353.41 | 353.41 | -0.87% | 445 |
| Jan 29, 2026 | 370.75 | 366.00 | 356.50 | 356.50 | 356.50 | -2.60% | 60 |
| Jan 28, 2026 | 368.00 | 368.50 | 362.50 | 366.00 | 366.00 | -0.27% | 5 |
| Jan 27, 2026 | 366.00 | 367.00 | 359.50 | 367.00 | 367.00 | 1.38% | 458 |
| Jan 26, 2026 | 370.25 | 367.00 | 360.00 | 362.00 | 362.00 | -0.14% | 4 |
| Jan 23, 2026 | 367.00 | 366.50 | 360.50 | 362.50 | 362.50 | -1.22% | 3 |
| Jan 22, 2026 | 362.00 | 370.50 | 362.50 | 366.96 | 366.96 | 2.36% | 640 |
| Jan 21, 2026 | 369.50 | 369.50 | 358.50 | 358.50 | 358.50 | -2.71% | 8 |
| Jan 20, 2026 | 348.00 | 368.50 | 347.50 | 368.50 | 368.50 | 5.14% | 74 |
| Jan 19, 2026 | 353.75 | 353.50 | 348.00 | 350.50 | 350.50 | -2.09% | 6 |
| Jan 16, 2026 | 354.75 | 361.50 | 355.00 | 358.00 | 358.00 | -0.83% | 828 |
| Jan 15, 2026 | 361.50 | 364.00 | 359.00 | 361.00 | 361.00 | -0.41% | 276 |
| Jan 14, 2026 | 362.00 | 363.50 | 361.50 | 362.50 | 362.50 | - | - |
| Jan 13, 2026 | 357.75 | 362.50 | 356.50 | 362.50 | 362.50 | 0.55% | 1 |
| Jan 12, 2026 | 369.00 | 367.00 | 359.00 | 360.50 | 360.50 | -0.83% | 2 |
| Jan 9, 2026 | 362.00 | 365.50 | 358.00 | 363.50 | 363.50 | -0.14% | 1,350 |
| Jan 8, 2026 | 360.00 | 364.00 | 356.50 | 364.00 | 364.00 | 1.11% | 3 |
| Jan 7, 2026 | 355.75 | 360.50 | 355.50 | 360.00 | 360.00 | 2.13% | 188 |
| Jan 6, 2026 | 360.00 | 363.50 | 349.00 | 352.50 | 352.50 | -1.40% | 2 |
| Jan 5, 2026 | 358.75 | 359.50 | 355.50 | 357.50 | 357.50 | 0.70% | 73 |
| Jan 2, 2026 | 356.25 | 357.50 | 353.50 | 355.00 | 355.00 | 0.14% | 3 |
| Dec 31, 2025 | 355.25 | 358.00 | 354.50 | 354.50 | 354.50 | -0.98% | 1 |
| Dec 30, 2025 | 351.25 | 359.00 | 353.50 | 358.00 | 358.00 | 1.42% | 4 |
| Dec 29, 2025 | 353.25 | 355.00 | 353.00 | 353.00 | 353.00 | 1.15% | 1 |
| Dec 24, 2025 | 350.25 | 349.00 | 349.00 | 349.00 | 349.00 | -1.83% | - |
| Dec 23, 2025 | 350.75 | 355.50 | 354.00 | 355.50 | 355.50 | 2.16% | 1 |
| Dec 22, 2025 | 347.50 | 348.00 | 346.00 | 348.00 | 348.00 | 0.29% | 32 |
| Dec 19, 2025 | 346.50 | 347.00 | 345.00 | 347.00 | 347.00 | 2.21% | 283 |
| Dec 18, 2025 | 346.00 | 340.00 | 339.50 | 339.50 | 339.50 | -2.30% | 42 |
| Dec 17, 2025 | 345.00 | 347.50 | 347.00 | 347.50 | 347.50 | 1.31% | - |
| Dec 16, 2025 | 342.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.73% | - |
| Dec 15, 2025 | 337.25 | 342.00 | 338.00 | 340.50 | 340.50 | -0.73% | 106 |
| Dec 12, 2025 | 345.00 | 345.00 | 343.00 | 343.00 | 343.00 | 0.59% | - |
| Dec 11, 2025 | 337.25 | 341.00 | 338.00 | 341.00 | 341.00 | - | 3 |
| Dec 10, 2025 | 345.00 | 341.00 | 340.50 | 341.00 | 341.00 | -2.29% | - |
| Dec 9, 2025 | 349.00 | 350.00 | 349.00 | 349.00 | 349.00 | -0.43% | - |
| Dec 8, 2025 | 356.25 | 360.00 | 350.50 | 350.50 | 350.50 | -1.54% | 1 |
| Dec 5, 2025 | 356.75 | 360.00 | 355.50 | 356.00 | 356.00 | -0.20% | 5,193 |
| Dec 4, 2025 | 356.25 | 359.50 | 356.00 | 356.71 | 356.71 | 0.25% | 3,206 |
| Dec 3, 2025 | 356.25 | 360.00 | 354.00 | 355.83 | 355.83 | -0.33% | 3,003 |
| Dec 2, 2025 | 360.50 | 366.50 | 357.00 | 357.00 | 357.00 | -2.06% | 2 |
| Dec 1, 2025 | 366.50 | 367.50 | 363.00 | 364.50 | 364.50 | -1.49% | 4 |