Virbac SA (LON:0NM7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 356.50
-1.50 (-0.42%)
At close: Nov 10, 2026
LON:0NM7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 357.75 | 359.00 | 355.00 | 356.50 | 356.50 | -0.42% | - |
| Nov 9, 2026 | 358.75 | 359.00 | 356.00 | 358.00 | 358.00 | -0.69% | 1 |
| Nov 6, 2026 | 351.25 | 361.00 | 353.50 | 360.50 | 360.50 | 0.42% | 3 |
| Nov 5, 2026 | 359.25 | 363.50 | 358.00 | 359.00 | 359.00 | 0.56% | 2 |
| Nov 4, 2026 | 350.25 | 358.00 | 352.50 | 357.00 | 357.00 | 0.56% | 110 |
| Nov 3, 2026 | 351.25 | 355.00 | 351.00 | 355.00 | 355.00 | 0.57% | 201 |
| Nov 2, 2026 | 344.50 | 353.00 | 345.00 | 353.00 | 353.00 | 1.76% | 4 |
| Oct 30, 2026 | 346.00 | 350.00 | 345.00 | 346.91 | 346.91 | 0.41% | 958 |
| Oct 29, 2026 | 346.50 | 351.50 | 344.50 | 345.50 | 345.50 | -0.72% | 174 |
| Oct 28, 2026 | 348.00 | 349.50 | 347.00 | 348.00 | 348.00 | -0.29% | 8 |
| Oct 27, 2026 | 346.50 | 349.00 | 348.00 | 349.00 | 349.00 | -0.29% | - |
| Oct 26, 2026 | 346.75 | 350.50 | 345.00 | 350.00 | 350.00 | 1.16% | - |
| Oct 23, 2026 | 350.25 | 349.00 | 346.00 | 346.00 | 346.00 | -1.14% | 3 |
| Oct 22, 2026 | 345.50 | 350.00 | 344.50 | 350.00 | 350.00 | 2.04% | 305 |
| Oct 21, 2026 | 344.00 | 347.50 | 342.50 | 343.00 | 343.00 | -0.15% | 335 |
| Oct 20, 2026 | 347.50 | 348.00 | 335.00 | 343.50 | 343.50 | 2.38% | 604 |
| Oct 19, 2026 | 336.25 | 337.00 | 335.00 | 335.50 | 335.50 | -0.45% | 559 |
| Oct 16, 2026 | 336.75 | 338.50 | 335.50 | 337.00 | 337.00 | 0.60% | 42 |
| Oct 15, 2026 | 335.25 | 336.50 | 333.00 | 335.00 | 335.00 | 0.15% | 1 |
| Oct 14, 2026 | 327.00 | 335.00 | 327.00 | 334.50 | 334.50 | 3.08% | 77 |
| Oct 13, 2026 | 319.25 | 326.00 | 324.50 | 324.50 | 324.50 | 2.20% | 15 |
| Oct 12, 2026 | 317.00 | 319.00 | 316.00 | 317.50 | 317.50 | -0.16% | 1 |
| Oct 9, 2026 | 318.75 | 321.00 | 318.00 | 318.00 | 318.00 | 0.32% | 406 |
| Oct 8, 2026 | 315.25 | 317.00 | 317.00 | 317.00 | 317.00 | 0.32% | 387 |
| Oct 7, 2026 | 310.75 | 316.00 | 310.00 | 316.00 | 316.00 | 1.61% | 925 |
| Oct 6, 2026 | 310.75 | 313.50 | 309.00 | 311.00 | 311.00 | 0.48% | 40 |
| Oct 5, 2026 | 306.50 | 312.00 | 307.50 | 309.50 | 309.50 | 0.23% | 372 |
| Oct 2, 2026 | 304.00 | 311.00 | 303.00 | 308.79 | 308.79 | 0.58% | 804 |
| Oct 1, 2026 | 311.25 | 309.50 | 305.00 | 307.00 | 307.00 | -2.07% | 409 |
| Sep 30, 2026 | 310.75 | 313.50 | 310.00 | 313.50 | 313.50 | 1.29% | 10 |
| Sep 29, 2026 | 308.00 | 313.00 | 306.00 | 309.50 | 309.50 | 0.16% | 546 |
| Sep 28, 2026 | 306.00 | 310.50 | 306.00 | 309.00 | 309.00 | 1.15% | 383 |
| Sep 25, 2026 | 303.00 | 305.50 | 303.50 | 305.50 | 305.50 | 0.33% | 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 |