Virbac SA (VRBCF)
OTCMKTS · Delayed Price · Currency is USD
346.00
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 436.32 | 436.32 | 431.80 | 436.32 | 436.32 | 26.10% | 2 |
| May 22, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 6.79% | 23 |
| Mar 31, 2025 | 327.80 | 327.80 | 324.00 | 324.00 | 324.00 | -0.17% | 7 |
| Mar 10, 2025 | 324.55 | 324.55 | 324.55 | 324.55 | 324.55 | -4.92% | 69 |
| Feb 14, 2025 | 341.34 | 341.34 | 341.34 | 341.34 | 341.34 | 0.62% | 100 |
| Dec 12, 2024 | 339.23 | 339.23 | 339.23 | 339.23 | 339.23 | -11.20% | 23 |
| Oct 18, 2024 | 383.52 | 383.52 | 382.00 | 382.00 | 382.00 | 3.24% | 50 |
| Jun 20, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -3.75% | 3 |
| May 16, 2024 | 384.42 | 384.42 | 384.42 | 384.42 | 384.42 | 8.36% | 1 |
| Mar 22, 2024 | 354.75 | 354.75 | 354.75 | 354.75 | 354.75 | -1.27% | 6 |
| Mar 18, 2024 | 359.30 | 359.30 | 359.30 | 359.30 | 359.30 | -6.82% | 1 |
| Mar 12, 2024 | 385.60 | 385.60 | 385.60 | 385.60 | 385.60 | 11.61% | 3 |
| Mar 5, 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | -6.91% | 10 |
| Jan 24, 2024 | 371.13 | 371.13 | 371.13 | 371.13 | 371.13 | 28.86% | 1 |
| Nov 10, 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.36% | 14 |
| Sep 18, 2023 | 289.04 | 289.04 | 289.04 | 289.04 | 289.04 | -27.74% | 10 |
| Apr 11, 2022 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -8.14% | 1 |
| Oct 14, 2021 | 435.44 | 435.44 | 435.44 | 435.44 | 435.44 | 27.70% | 1 |
| Jun 24, 2021 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 5.25% | 5 |
| Jun 1, 2021 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.86% | 40 |
| May 19, 2021 | 321.25 | 321.25 | 321.25 | 321.25 | 321.25 | 27.23% | 15 |
| Mar 19, 2021 | 252.49 | 252.49 | 252.49 | 252.49 | 252.49 | -2.14% | 6 |
| Jan 29, 2021 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.81% | 280 |
| Jan 25, 2021 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | -3.04% | 21 |
| Dec 10, 2020 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 9.72% | 21 |
| Nov 23, 2020 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1.23% | 52 |
| Nov 18, 2020 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.24% | 200 |
| Oct 5, 2020 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 4.78% | 1 |
| Sep 24, 2020 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.07% | 1 |
| Jul 16, 2020 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -5.76% | 500 |
| Nov 15, 2019 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -1.26% | 14 |
| Nov 5, 2019 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -2.26% | 1 |
| Nov 4, 2019 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 25.26% | 1 |
| Jul 24, 2019 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 48.09% | 5 |
| Feb 20, 2019 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -13.10% | 500 |
| Aug 16, 2018 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 0.50% | 5 |
| May 4, 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5.63% | 5 |
| Mar 20, 2018 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -5.18% | 5 |
| Feb 15, 2018 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 3.29% | 200 |
| Sep 26, 2017 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | -16.19% | 2,460 |
| Aug 29, 2017 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | 140 |
| Dec 30, 2016 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 22.09% | 500 |
| Dec 7, 2016 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | -12.86% | 500 |
| Oct 7, 2016 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -2.95% | 7 |
| Oct 4, 2016 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -11.72% | 7 |
| Jul 21, 2016 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6.08% | 20 |
| May 3, 2016 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 11.73% | 50 |
| Apr 13, 2016 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 101.00% | 11 |
| Feb 18, 2016 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -99.93% | 1,000 |