Virbac SA (LON:0NM7)
London · Delayed Price · Currency is GBP · Price in EUR 305.50
+1.00 (0.33%)
At close: Sep 25, 2026
LON:0NM7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 304.50 | 305.50 | 303.50 | 305.00 | 305.00 | 0.16% | 584 |
| Sep 24, 2026 | 304.75 | 305.50 | 304.25 | 304.50 | 304.50 | -1.14% | 34 |
| Sep 23, 2026 | 307.00 | 309.50 | 306.50 | 308.00 | 308.00 | -0.16% | 3 |
| Sep 22, 2026 | 310.25 | 311.00 | 307.00 | 308.50 | 308.50 | 0.49% | 531 |
| Sep 21, 2026 | 311.25 | 312.00 | 305.00 | 307.00 | 307.00 | -1.29% | 22 |
| Sep 18, 2026 | 314.25 | 314.50 | 297.00 | 311.00 | 311.00 | -0.80% | 431 |
| Sep 17, 2026 | 315.25 | 316.50 | 311.00 | 313.50 | 313.50 | 0.32% | 2 |
| Sep 16, 2026 | 314.75 | 317.00 | 311.00 | 312.50 | 312.50 | -0.95% | - |
| Sep 15, 2026 | 314.75 | 317.50 | 314.00 | 315.50 | 315.50 | 0.32% | 353 |
| Sep 14, 2026 | 310.75 | 315.50 | 310.50 | 314.50 | 314.50 | 1.62% | 163 |
| Sep 11, 2026 | 302.00 | 310.50 | 302.00 | 309.50 | 309.50 | 1.48% | 1 |
| Sep 10, 2026 | 308.00 | 306.00 | 305.00 | 305.00 | 305.00 | -1.29% | - |
| Sep 9, 2026 | 315.25 | 322.00 | 308.50 | 309.00 | 309.00 | -2.83% | 401 |
| Sep 8, 2026 | 314.75 | 318.00 | 313.00 | 318.00 | 318.00 | 1.11% | 1 |
| Sep 7, 2026 | 318.75 | 323.50 | 313.50 | 314.50 | 314.50 | -1.10% | - |
| Sep 4, 2026 | 323.75 | 321.50 | 318.00 | 318.00 | 318.00 | -1.40% | 1 |
| Sep 3, 2026 | 320.00 | 324.00 | 320.00 | 322.50 | 322.50 | 0.31% | 157 |
| Sep 2, 2026 | 322.00 | 326.00 | 319.00 | 321.50 | 321.50 | -0.77% | 637 |
| Sep 1, 2026 | 322.50 | 325.50 | 321.00 | 324.00 | 324.00 | - | - |
| Aug 31, 2026 | 323.50 | 326.00 | 323.00 | 324.00 | 324.00 | -0.38% | 1 |
| Aug 28, 2026 | 323.50 | 326.50 | 325.00 | 325.25 | 325.25 | 0.08% | 1 |
| Aug 27, 2026 | 329.00 | 330.00 | 325.00 | 325.00 | 325.00 | -1.66% | 1 |
| Aug 26, 2026 | 329.50 | 332.00 | 327.00 | 330.50 | 330.50 | 0.61% | 1 |
| Aug 25, 2026 | 329.75 | 328.50 | 328.00 | 328.50 | 328.50 | 0.15% | - |
| Aug 24, 2026 | 330.25 | 329.50 | 327.50 | 328.00 | 328.00 | - | 2 |
| Aug 21, 2026 | 328.50 | 328.50 | 328.00 | 328.00 | 328.00 | -0.91% | 12 |
| Aug 20, 2026 | 330.25 | 331.00 | 329.00 | 331.00 | 331.00 | -0.15% | 29 |
| Aug 19, 2026 | 330.25 | 335.00 | 330.50 | 331.50 | 331.50 | 0.61% | - |
| Aug 18, 2026 | 336.75 | 330.00 | 329.00 | 329.50 | 329.50 | -0.60% | 16 |
| Aug 17, 2026 | 332.75 | 333.50 | 330.50 | 331.50 | 331.50 | -0.15% | 1 |
| Aug 14, 2026 | 334.25 | 332.50 | 331.00 | 332.00 | 332.00 | -0.90% | 1 |
| Aug 13, 2026 | 334.25 | 337.00 | 333.00 | 335.00 | 335.00 | -0.15% | 1 |
| Aug 12, 2026 | 344.00 | 337.50 | 335.00 | 335.50 | 335.50 | -1.61% | 2 |
| Aug 11, 2026 | 335.25 | 341.50 | 333.00 | 341.00 | 341.00 | 1.49% | 1 |
| Aug 10, 2026 | 344.00 | 346.00 | 336.00 | 336.00 | 336.00 | -2.61% | 337 |
| Aug 7, 2026 | 343.00 | 346.00 | 343.00 | 345.00 | 345.00 | 0.29% | - |
| Aug 6, 2026 | 338.25 | 344.50 | 341.00 | 344.00 | 344.00 | 1.47% | - |
| Aug 5, 2026 | 338.25 | 340.00 | 336.00 | 339.00 | 339.00 | 0.44% | - |
| Aug 4, 2026 | 343.00 | 342.00 | 337.00 | 337.50 | 337.50 | -1.17% | 5 |
| Aug 3, 2026 | 344.00 | 344.00 | 339.50 | 341.50 | 341.50 | 0.74% | 94 |
| Jul 31, 2026 | 337.25 | 343.00 | 339.00 | 339.00 | 339.00 | -1.45% | 505 |
| Jul 30, 2026 | 349.00 | 348.00 | 343.00 | 344.00 | 344.00 | -0.75% | 3 |
| Jul 29, 2026 | 346.50 | 346.61 | 342.00 | 346.61 | 346.61 | 0.90% | 843 |
| Jul 28, 2026 | 343.00 | 343.50 | 335.00 | 343.50 | 343.50 | 1.63% | - |
| Jul 27, 2026 | 346.00 | 339.50 | 336.50 | 338.00 | 338.00 | 0.87% | 63 |
| Jul 24, 2026 | 335.75 | 336.00 | 332.00 | 335.07 | 335.07 | 0.62% | 2,290 |
| Jul 23, 2026 | 351.75 | 343.50 | 330.50 | 333.00 | 333.00 | -4.72% | 127 |
| Jul 22, 2026 | 340.00 | 349.50 | 339.00 | 349.50 | 349.50 | 2.79% | 90 |
| Jul 21, 2026 | 336.75 | 345.00 | 333.50 | 340.00 | 340.00 | 4.45% | 14 |
| Jul 20, 2026 | 327.00 | 327.50 | 325.50 | 325.50 | 325.50 | -0.31% | - |