Virbac SA (EPA:VIRP)
France
· Delayed Price · Currency is EUR 356.50
+0.50 (0.14%)
At close: Dec 5, 2025
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 355.00 | 358.50 | 355.00 | 356.50 | 356.50 | 0.14% | 2,017 |
| Dec 4, 2025 | 356.50 | 359.50 | 355.50 | 356.00 | 356.00 | -0.14% | 2,130 |
| Dec 3, 2025 | 357.00 | 359.50 | 354.50 | 356.50 | 356.50 | -0.14% | 3,386 |
| Dec 2, 2025 | 360.50 | 363.50 | 356.50 | 357.00 | 357.00 | -1.24% | 1,718 |
| Dec 1, 2025 | 366.50 | 367.50 | 361.50 | 361.50 | 361.50 | -1.77% | 3,956 |
| Nov 28, 2025 | 369.00 | 371.00 | 360.50 | 368.00 | 368.00 | -0.27% | 2,302 |
| Nov 27, 2025 | 366.00 | 369.00 | 362.50 | 369.00 | 369.00 | 1.79% | 3,802 |
| Nov 26, 2025 | 361.50 | 367.00 | 361.50 | 362.50 | 362.50 | 0.28% | 2,274 |
| Nov 25, 2025 | 359.50 | 362.00 | 356.00 | 361.50 | 361.50 | 0.98% | 2,602 |
| Nov 24, 2025 | 358.00 | 359.50 | 356.00 | 358.00 | 358.00 | 0.42% | 5,130 |
| Nov 21, 2025 | 346.50 | 357.50 | 345.00 | 356.50 | 356.50 | 2.74% | 4,037 |
| Nov 20, 2025 | 357.00 | 357.00 | 346.00 | 347.00 | 347.00 | -2.25% | 1,986 |
| Nov 19, 2025 | 351.00 | 358.50 | 351.00 | 355.00 | 355.00 | 0.42% | 3,213 |
| Nov 18, 2025 | 352.00 | 356.50 | 350.50 | 353.50 | 353.50 | -0.84% | 3,796 |
| Nov 17, 2025 | 355.00 | 360.00 | 351.00 | 356.50 | 356.50 | 1.13% | 4,340 |
| Nov 14, 2025 | 357.00 | 359.00 | 350.00 | 352.50 | 352.50 | -1.26% | 2,503 |
| Nov 13, 2025 | 356.50 | 361.50 | 356.50 | 357.00 | 357.00 | -0.14% | 2,821 |
| Nov 12, 2025 | 358.00 | 359.00 | 355.00 | 357.50 | 357.50 | 0.85% | 4,884 |
| Nov 11, 2025 | 345.00 | 355.00 | 345.00 | 354.50 | 354.50 | 2.60% | 3,675 |
| Nov 10, 2025 | 347.50 | 353.00 | 345.50 | 345.50 | 345.50 | 0.14% | 1,478 |
| Nov 7, 2025 | 338.00 | 345.50 | 338.00 | 345.00 | 345.00 | 2.07% | 3,554 |
| Nov 6, 2025 | 345.00 | 345.50 | 336.00 | 338.00 | 338.00 | -2.17% | 2,059 |
| Nov 5, 2025 | 345.50 | 349.00 | 344.00 | 345.50 | 345.50 | -0.14% | 4,918 |
| Nov 4, 2025 | 348.50 | 348.50 | 342.50 | 346.00 | 346.00 | -1.42% | 3,723 |
| Nov 3, 2025 | 355.00 | 357.50 | 349.00 | 351.00 | 351.00 | -0.99% | 2,964 |
| Oct 31, 2025 | 355.50 | 363.50 | 353.50 | 354.50 | 354.50 | 1.00% | 5,319 |
| Oct 30, 2025 | 354.00 | 355.50 | 349.50 | 351.00 | 351.00 | -0.99% | 4,042 |
| Oct 29, 2025 | 358.50 | 360.00 | 354.50 | 354.50 | 354.50 | -0.98% | 2,981 |
| Oct 28, 2025 | 359.50 | 361.50 | 357.00 | 358.00 | 358.00 | -1.10% | 4,157 |
| Oct 27, 2025 | 363.50 | 363.50 | 359.50 | 362.00 | 362.00 | -0.28% | 7,882 |
| Oct 24, 2025 | 360.00 | 363.00 | 355.50 | 363.00 | 363.00 | 1.40% | 4,360 |
| Oct 23, 2025 | 357.50 | 358.50 | 354.50 | 358.00 | 358.00 | 0.14% | 3,900 |
| Oct 22, 2025 | 354.00 | 359.50 | 353.00 | 357.50 | 357.50 | 0.56% | 5,713 |
| Oct 21, 2025 | 342.00 | 355.50 | 340.50 | 355.50 | 355.50 | 4.10% | 14,354 |
| Oct 20, 2025 | 328.00 | 342.00 | 324.00 | 341.50 | 341.50 | 2.40% | 6,244 |
| Oct 17, 2025 | 338.50 | 339.50 | 329.50 | 333.50 | 333.50 | 7.23% | 12,495 |
| Oct 16, 2025 | 309.50 | 311.00 | 307.50 | 311.00 | 311.00 | 0.97% | 4,051 |
| Oct 15, 2025 | 316.00 | 316.00 | 308.00 | 308.00 | 308.00 | 0.16% | 3,633 |
| Oct 14, 2025 | 313.00 | 313.00 | 307.00 | 307.50 | 307.50 | -2.23% | 3,159 |
| Oct 13, 2025 | 310.50 | 316.50 | 310.50 | 314.50 | 314.50 | 1.45% | 2,187 |
| Oct 10, 2025 | 316.50 | 317.50 | 310.00 | 310.00 | 310.00 | -2.52% | 2,251 |
| Oct 9, 2025 | 316.00 | 319.00 | 315.50 | 318.00 | 318.00 | - | 1,903 |
| Oct 8, 2025 | 312.00 | 319.50 | 312.00 | 318.00 | 318.00 | 1.44% | 4,711 |
| Oct 7, 2025 | 318.00 | 319.00 | 312.00 | 313.50 | 313.50 | -1.42% | 3,246 |
| Oct 6, 2025 | 324.00 | 324.00 | 316.50 | 318.00 | 318.00 | -1.55% | 3,516 |
| Oct 3, 2025 | 320.50 | 324.00 | 318.50 | 323.00 | 323.00 | 0.47% | 4,270 |
| Oct 2, 2025 | 321.00 | 322.50 | 319.50 | 321.50 | 321.50 | 0.94% | 3,859 |
| Oct 1, 2025 | 314.50 | 320.00 | 314.50 | 318.50 | 318.50 | 1.27% | 3,601 |
| Sep 30, 2025 | 314.00 | 316.50 | 313.00 | 314.50 | 314.50 | 0.16% | 2,700 |
| Sep 29, 2025 | 314.00 | 317.00 | 314.00 | 314.00 | 314.00 | 0.16% | 4,047 |
| Sep 26, 2025 | 311.50 | 314.50 | 311.00 | 313.50 | 313.50 | 0.97% | 3,571 |
| Sep 25, 2025 | 312.00 | 312.50 | 309.50 | 310.50 | 310.50 | -0.48% | 3,608 |
| Sep 24, 2025 | 313.50 | 314.50 | 310.50 | 312.00 | 312.00 | -0.48% | 3,435 |
| Sep 23, 2025 | 315.00 | 318.00 | 313.00 | 313.50 | 313.50 | -0.48% | 5,078 |
| Sep 22, 2025 | 320.00 | 320.50 | 313.00 | 315.00 | 315.00 | -1.25% | 4,810 |
| Sep 19, 2025 | 313.00 | 320.00 | 313.00 | 319.00 | 319.00 | 1.92% | 20,498 |
| Sep 18, 2025 | 311.00 | 314.50 | 311.00 | 313.00 | 313.00 | 0.81% | 5,262 |
| Sep 17, 2025 | 313.50 | 314.00 | 308.00 | 310.50 | 310.50 | -0.96% | 5,420 |
| Sep 16, 2025 | 316.50 | 322.00 | 313.50 | 313.50 | 313.50 | -1.26% | 5,711 |
| Sep 15, 2025 | 310.00 | 320.00 | 296.00 | 317.50 | 317.50 | -2.76% | 24,213 |
| Sep 12, 2025 | 329.00 | 335.50 | 326.50 | 326.50 | 326.50 | - | 4,698 |
| Sep 11, 2025 | 324.50 | 328.00 | 324.00 | 326.50 | 326.50 | 0.46% | 1,374 |
| Sep 10, 2025 | 326.50 | 329.00 | 324.50 | 325.00 | 325.00 | -0.15% | 1,563 |
| Sep 9, 2025 | 327.50 | 328.50 | 323.50 | 325.50 | 325.50 | 0.15% | 1,511 |
| Sep 8, 2025 | 324.50 | 328.00 | 320.50 | 325.00 | 325.00 | 0.31% | 1,807 |
| Sep 5, 2025 | 325.50 | 329.50 | 323.00 | 324.00 | 324.00 | -0.61% | 3,219 |
| Sep 4, 2025 | 323.50 | 330.50 | 323.00 | 326.00 | 326.00 | 0.46% | 3,759 |
| Sep 3, 2025 | 329.50 | 333.50 | 322.50 | 324.50 | 324.50 | -0.76% | 3,235 |
| Sep 2, 2025 | 331.00 | 333.50 | 327.00 | 327.00 | 327.00 | -1.95% | 2,396 |
| Sep 1, 2025 | 336.50 | 338.50 | 331.00 | 333.50 | 333.50 | -0.45% | 1,930 |
| Aug 29, 2025 | 335.50 | 340.00 | 334.00 | 335.00 | 335.00 | -0.30% | 2,699 |
| Aug 28, 2025 | 338.00 | 341.50 | 336.00 | 336.00 | 336.00 | -0.74% | 2,837 |
| Aug 27, 2025 | 333.50 | 341.50 | 333.00 | 338.50 | 338.50 | 1.50% | 2,064 |
| Aug 26, 2025 | 334.50 | 336.50 | 330.00 | 333.50 | 333.50 | -1.62% | 9,085 |
| Aug 25, 2025 | 340.50 | 340.50 | 337.50 | 339.00 | 339.00 | -0.59% | 3,751 |
| Aug 22, 2025 | 340.00 | 341.00 | 338.00 | 341.00 | 341.00 | - | 2,108 |
| Aug 21, 2025 | 340.00 | 341.50 | 339.50 | 341.00 | 341.00 | -0.15% | 1,846 |
| Aug 20, 2025 | 336.50 | 343.00 | 335.50 | 341.50 | 341.50 | 1.34% | 3,777 |
| Aug 19, 2025 | 336.00 | 338.00 | 332.50 | 337.00 | 337.00 | 0.30% | 2,483 |
| Aug 18, 2025 | 331.00 | 336.00 | 331.00 | 336.00 | 336.00 | 1.51% | 1,748 |
| Aug 15, 2025 | 331.00 | 333.00 | 329.50 | 331.00 | 331.00 | 0.15% | 3,428 |
| Aug 14, 2025 | 331.00 | 332.50 | 328.50 | 330.50 | 330.50 | 0.30% | 2,191 |
| Aug 13, 2025 | 329.00 | 332.00 | 327.00 | 329.50 | 329.50 | 0.46% | 3,817 |
| Aug 12, 2025 | 329.00 | 331.50 | 324.50 | 328.00 | 328.00 | -0.30% | 5,246 |
| Aug 11, 2025 | 332.50 | 334.50 | 328.50 | 329.00 | 329.00 | -0.75% | 882 |
| Aug 8, 2025 | 335.00 | 336.00 | 329.50 | 331.50 | 331.50 | - | 2,347 |
| Aug 7, 2025 | 327.00 | 332.00 | 327.00 | 331.50 | 331.50 | 1.22% | 4,151 |
| Aug 6, 2025 | 336.50 | 336.50 | 327.00 | 327.50 | 327.50 | -2.24% | 3,577 |
| Aug 5, 2025 | 338.00 | 339.00 | 334.00 | 335.00 | 335.00 | -0.45% | 2,268 |
| Aug 4, 2025 | 341.50 | 342.00 | 335.50 | 336.50 | 336.50 | -1.03% | 3,144 |
| Aug 1, 2025 | 348.00 | 348.00 | 337.50 | 340.00 | 340.00 | -2.16% | 3,768 |
| Jul 31, 2025 | 358.00 | 359.50 | 347.00 | 347.50 | 347.50 | -2.93% | 5,893 |
| Jul 30, 2025 | 361.50 | 361.50 | 353.50 | 358.00 | 358.00 | -0.56% | 4,236 |
| Jul 29, 2025 | 364.00 | 364.50 | 357.00 | 360.00 | 360.00 | -1.10% | 4,036 |
| Jul 28, 2025 | 371.00 | 371.50 | 362.50 | 364.00 | 364.00 | 0.28% | 7,571 |
| Jul 25, 2025 | 361.50 | 363.50 | 360.00 | 363.00 | 363.00 | 0.41% | 5,951 |
| Jul 24, 2025 | 364.50 | 364.50 | 360.00 | 361.50 | 361.50 | -0.14% | 3,991 |
| Jul 23, 2025 | 360.00 | 365.00 | 359.50 | 362.00 | 362.00 | 1.54% | 8,636 |
| Jul 22, 2025 | 350.00 | 359.00 | 350.00 | 356.50 | 356.50 | 1.71% | 5,345 |
| Jul 21, 2025 | 355.00 | 356.00 | 350.50 | 350.50 | 350.50 | -1.13% | 4,061 |