Virbac SA (LON:0NM7)
London · Delayed Price · Currency is GBP · Price in EUR 318.00
-4.50 (-1.40%)
At close: Sep 4, 2026
LON:0NM7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2026 | 325.00 | 329.00 | 325.50 | 326.50 | 326.50 | 0.93% | 2 |
| Jul 16, 2026 | 322.00 | 324.00 | 319.00 | 323.50 | 323.50 | 1.89% | 3,568 |
| Jul 15, 2026 | 326.50 | 324.50 | 317.50 | 317.50 | 317.50 | -1.55% | 47 |
| Jul 14, 2026 | 326.50 | 322.50 | 321.00 | 322.50 | 322.50 | -0.92% | - |
| Jul 13, 2026 | 323.00 | 325.50 | 318.00 | 325.50 | 325.50 | 3.01% | 1 |
| Jul 10, 2026 | 317.75 | 318.00 | 316.00 | 316.00 | 316.00 | -0.94% | - |
| Jul 9, 2026 | 323.00 | 322.50 | 315.00 | 319.00 | 319.00 | -1.24% | 78 |
| Jul 8, 2026 | 326.50 | 329.00 | 319.00 | 323.00 | 323.00 | -1.67% | 4 |
| Jul 7, 2026 | 326.50 | 329.00 | 325.50 | 328.50 | 328.50 | 0.92% | 6 |
| Jul 6, 2026 | 331.75 | 333.00 | 325.50 | 325.50 | 325.50 | -1.96% | 417 |
| Jul 3, 2026 | 328.00 | 333.00 | 330.00 | 332.00 | 332.00 | 1.22% | 180 |
| Jul 2, 2026 | 330.75 | 333.50 | 328.00 | 328.00 | 328.00 | -0.77% | 343 |
| Jul 1, 2026 | 334.25 | 341.00 | 330.00 | 332.00 | 330.55 | -0.90% | 95 |
| Jun 30, 2026 | 340.50 | 340.00 | 332.50 | 335.00 | 333.54 | -3.18% | 138 |
| Jun 29, 2026 | 345.00 | 346.00 | 342.00 | 346.00 | 344.49 | 0.73% | 1 |