Virbac SA (LON:0NM7)
London · Delayed Price · Currency is GBP · Price in EUR 347.00
-2.50 (-0.72%)
At close: May 12, 2026
LON:0NM7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 349.50 | 352.50 | 347.00 | 347.00 | 347.00 | -0.72% | 17 |
| May 11, 2026 | 370.25 | 366.00 | 349.50 | 349.50 | 349.50 | -4.51% | 31 |
| May 8, 2026 | 370.25 | 372.00 | 366.00 | 366.00 | 366.00 | -1.74% | 7 |
| May 7, 2026 | 371.75 | 375.50 | 370.50 | 372.50 | 372.50 | 1.50% | 24 |
| May 6, 2026 | 365.50 | 370.50 | 364.00 | 367.00 | 367.00 | 0.87% | 2 |
| May 5, 2026 | 369.00 | 367.50 | 360.50 | 363.83 | 363.83 | -1.00% | 958 |
| May 4, 2026 | 373.50 | 375.50 | 367.50 | 367.50 | 367.50 | -1.08% | 5 |
| Apr 30, 2026 | 361.50 | 370.50 | 361.00 | 371.50 | 371.50 | 2.91% | 9 |
| Apr 29, 2026 | 367.50 | 377.50 | 361.00 | 361.00 | 361.00 | -2.30% | 142 |
| Apr 28, 2026 | 372.25 | 378.00 | 366.50 | 369.50 | 369.50 | -1.47% | 23 |
| Apr 27, 2026 | 380.00 | 381.50 | 375.00 | 375.00 | 375.00 | -1.19% | 10 |
| Apr 24, 2026 | 374.75 | 380.00 | 372.00 | 379.50 | 379.50 | 1.20% | 366 |
| Apr 23, 2026 | 381.00 | 378.50 | 375.00 | 375.00 | 375.00 | -1.57% | 33 |
| Apr 22, 2026 | 384.00 | 384.00 | 381.00 | 381.00 | 381.00 | -0.52% | - |
| Apr 21, 2026 | 375.25 | 384.00 | 380.00 | 383.00 | 383.00 | 0.92% | 3 |
| Apr 20, 2026 | 383.50 | 383.00 | 378.50 | 379.50 | 379.50 | -1.56% | 5 |
| Apr 17, 2026 | 363.00 | 385.50 | 364.00 | 385.50 | 385.50 | 7.23% | 42 |
| Apr 16, 2026 | 362.50 | 367.50 | 357.50 | 359.50 | 359.50 | -0.83% | 13 |
| Apr 15, 2026 | 364.00 | 369.50 | 362.50 | 362.50 | 362.50 | -1.36% | 12 |
| Apr 14, 2026 | 355.75 | 367.50 | 359.50 | 367.50 | 367.50 | 2.94% | 1 |
| Apr 13, 2026 | 355.25 | 357.00 | 351.50 | 357.00 | 357.00 | - | 539 |
| Apr 10, 2026 | 354.75 | 361.00 | 357.00 | 357.00 | 357.00 | 0.56% | 8,001 |
| Apr 9, 2026 | 356.75 | 356.50 | 352.50 | 355.00 | 355.00 | -1.25% | 95 |
| Apr 8, 2026 | 354.75 | 359.50 | 357.50 | 359.50 | 359.50 | 2.57% | - |
| Apr 7, 2026 | 340.50 | 357.00 | 348.00 | 350.50 | 350.50 | 0.29% | 55 |
| Apr 2, 2026 | 351.25 | 358.50 | 349.50 | 349.50 | 349.50 | -1.55% | 144 |
| Apr 1, 2026 | 364.50 | 361.00 | 355.00 | 355.00 | 355.00 | -0.14% | - |
| Mar 31, 2026 | 355.25 | 356.00 | 353.50 | 355.50 | 355.50 | 1.86% | 2 |
| Mar 30, 2026 | 346.00 | 350.50 | 345.50 | 349.00 | 349.00 | 1.01% | 52 |
| 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 |