Virbac SA (LON:0NM7)
London · Delayed Price · Currency is GBP · Price in EUR 345.50
-9.00 (-2.54%)
At close: Mar 27, 2026
LON:0NM7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 354.75 | 355.50 | 345.50 | 345.50 | 345.50 | -2.54% | 329 |
| Mar 26, 2026 | 352.25 | 354.50 | 352.50 | 354.50 | 354.50 | 0.14% | 1 |
| Mar 25, 2026 | 353.25 | 356.00 | 354.00 | 354.00 | 354.00 | 0.85% | - |
| Mar 24, 2026 | 350.75 | 351.00 | 347.00 | 351.00 | 351.00 | 2.48% | 3 |
| Mar 23, 2026 | 345.00 | 348.00 | 342.50 | 342.50 | 342.50 | -2.70% | 2 |
| Mar 20, 2026 | 354.75 | 355.50 | 352.00 | 352.00 | 352.00 | -1.40% | 1 |
| Mar 19, 2026 | 351.75 | 361.50 | 346.50 | 357.00 | 357.00 | 2.15% | 12 |
| Mar 18, 2026 | 333.75 | 356.00 | 338.00 | 349.50 | 349.50 | 4.48% | 23 |
| Mar 17, 2026 | 330.25 | 335.00 | 327.00 | 334.50 | 334.50 | 1.83% | 501 |
| Mar 16, 2026 | 332.75 | 334.00 | 328.50 | 328.50 | 328.50 | -0.15% | 2 |
| Mar 13, 2026 | 333.75 | 337.50 | 329.00 | 329.00 | 329.00 | -2.95% | 255 |
| Mar 12, 2026 | 338.75 | 339.00 | 337.50 | 339.00 | 339.00 | 0.30% | 1 |
| Mar 11, 2026 | 345.00 | 338.50 | 337.50 | 338.00 | 338.00 | -2.31% | - |
| Mar 10, 2026 | 345.50 | 347.00 | 343.00 | 346.00 | 346.00 | 1.32% | - |
| Mar 9, 2026 | 345.50 | 343.00 | 337.00 | 341.50 | 341.50 | -2.29% | 2 |
| Mar 6, 2026 | 349.00 | 349.50 | 348.50 | 349.50 | 349.50 | -0.14% | 500 |
| Mar 5, 2026 | 348.00 | 351.50 | 346.50 | 350.00 | 350.00 | 0.29% | 11 |
| Mar 4, 2026 | 348.00 | 349.00 | 345.50 | 349.00 | 349.00 | -0.57% | 501 |
| Mar 3, 2026 | 356.75 | 358.00 | 350.50 | 351.00 | 351.00 | -3.70% | 1,150 |
| Mar 2, 2026 | 358.75 | 364.50 | 355.00 | 364.50 | 364.50 | -0.82% | 4 |
| Feb 27, 2026 | 364.50 | 367.50 | 364.00 | 367.50 | 367.50 | 0.82% | 801 |
| Feb 26, 2026 | 364.50 | 365.50 | 363.00 | 364.50 | 364.50 | - | 317 |
| Feb 25, 2026 | 369.00 | 369.00 | 364.50 | 364.50 | 364.50 | -2.28% | 409 |
| Feb 24, 2026 | 368.00 | 373.00 | 363.50 | 373.00 | 373.00 | 1.08% | 8 |
| Feb 23, 2026 | 360.00 | 371.00 | 366.00 | 369.00 | 369.00 | 0.41% | 15 |
| Feb 20, 2026 | 367.00 | 368.00 | 363.00 | 367.50 | 367.50 | 0.41% | 3 |
| Feb 19, 2026 | 366.50 | 368.00 | 365.50 | 366.00 | 366.00 | 0.27% | 2 |
| Feb 18, 2026 | 366.00 | 367.00 | 360.00 | 365.00 | 365.00 | 0.55% | 556 |
| Feb 17, 2026 | 360.50 | 364.50 | 360.00 | 363.00 | 363.00 | 0.14% | 1,557 |
| Feb 16, 2026 | 364.00 | 362.50 | 358.00 | 362.50 | 362.50 | 0.97% | 425 |
| Feb 13, 2026 | 360.00 | 360.00 | 356.00 | 359.00 | 359.00 | -0.28% | 321 |
| Feb 12, 2026 | 358.25 | 362.00 | 357.00 | 360.00 | 360.00 | 1.41% | 673 |
| 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 |