Virbac SA (EPA:VIRP)
France
· Delayed Price · Currency is EUR 366.00
-7.00 (-1.88%)
Apr 28, 2026, 5:35 PM CET
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 372.00 | 372.00 | 364.50 | 366.00 | 366.00 | -1.88% | 2,671 |
| Apr 27, 2026 | 381.00 | 381.00 | 373.00 | 373.00 | 373.00 | -1.45% | 5,539 |
| Apr 24, 2026 | 374.50 | 380.50 | 372.00 | 378.50 | 378.50 | - | 3,715 |
| Apr 23, 2026 | 381.00 | 381.00 | 375.00 | 378.50 | 378.50 | -0.26% | 4,243 |
| Apr 22, 2026 | 384.00 | 384.00 | 379.00 | 379.50 | 379.50 | -1.17% | 4,740 |
| Apr 21, 2026 | 380.00 | 384.50 | 380.00 | 384.00 | 384.00 | 1.05% | 3,863 |
| Apr 20, 2026 | 382.50 | 382.50 | 375.50 | 380.00 | 380.00 | -0.91% | 2,902 |
| Apr 17, 2026 | 367.00 | 389.50 | 367.00 | 383.50 | 383.50 | 5.94% | 11,437 |
| Apr 16, 2026 | 362.50 | 362.50 | 355.50 | 362.00 | 362.00 | 0.42% | 5,103 |
| Apr 15, 2026 | 364.00 | 368.75 | 360.00 | 360.50 | 360.50 | -1.37% | 4,049 |
| Apr 14, 2026 | 360.00 | 369.50 | 359.00 | 365.50 | 365.50 | 1.67% | 3,643 |
| Apr 13, 2026 | 355.50 | 359.50 | 352.50 | 359.50 | 359.50 | -0.14% | 1,273 |
| Apr 10, 2026 | 357.00 | 364.50 | 357.00 | 360.00 | 360.00 | 1.41% | 2,138 |
| Apr 9, 2026 | 356.00 | 356.00 | 353.00 | 355.00 | 355.00 | -0.14% | 2,948 |
| Apr 8, 2026 | 355.00 | 359.50 | 354.00 | 355.50 | 355.50 | 2.30% | 3,950 |
| Apr 7, 2026 | 348.50 | 356.50 | 346.00 | 347.50 | 347.50 | -1.00% | 6,120 |
| Apr 2, 2026 | 352.00 | 354.00 | 348.00 | 351.00 | 351.00 | -0.85% | 1,764 |
| Apr 1, 2026 | 363.00 | 363.00 | 353.50 | 354.00 | 354.00 | -0.14% | 2,635 |
| Mar 31, 2026 | 354.00 | 356.00 | 352.50 | 354.50 | 354.50 | 0.57% | 2,057 |
| Mar 30, 2026 | 349.00 | 352.50 | 345.50 | 352.50 | 352.50 | 1.00% | 2,774 |
| Mar 27, 2026 | 355.00 | 355.00 | 344.50 | 349.00 | 349.00 | -1.83% | 4,338 |
| Mar 26, 2026 | 352.50 | 356.00 | 350.00 | 355.50 | 355.50 | 0.28% | 6,189 |
| Mar 25, 2026 | 350.00 | 358.50 | 350.00 | 354.50 | 354.50 | 1.58% | 3,208 |
| Mar 24, 2026 | 347.00 | 352.50 | 347.00 | 349.00 | 349.00 | -0.57% | 5,542 |
| Mar 23, 2026 | 345.00 | 354.00 | 341.50 | 351.00 | 351.00 | -0.28% | 9,679 |
| Mar 20, 2026 | 354.50 | 356.00 | 350.00 | 352.00 | 352.00 | -0.71% | 13,905 |
| Mar 19, 2026 | 347.00 | 361.00 | 345.00 | 354.50 | 354.50 | 0.42% | 12,585 |
| Mar 18, 2026 | 336.50 | 357.00 | 335.50 | 353.00 | 353.00 | 5.53% | 13,946 |
| Mar 17, 2026 | 329.50 | 334.50 | 326.50 | 334.50 | 334.50 | 1.83% | 4,604 |
| Mar 16, 2026 | 334.00 | 334.00 | 327.50 | 328.50 | 328.50 | -0.76% | 15,451 |
| Mar 13, 2026 | 334.50 | 334.50 | 330.00 | 331.00 | 331.00 | -1.05% | 7,212 |
| Mar 12, 2026 | 339.00 | 340.50 | 334.50 | 334.50 | 334.50 | -1.33% | 2,207 |
| Mar 11, 2026 | 348.00 | 348.00 | 336.50 | 339.00 | 339.00 | -1.31% | 2,680 |
| Mar 10, 2026 | 347.50 | 349.50 | 343.00 | 343.50 | 343.50 | -0.15% | 3,956 |
| Mar 9, 2026 | 341.50 | 345.00 | 336.00 | 344.00 | 344.00 | -0.72% | 3,124 |
| Mar 6, 2026 | 349.00 | 350.00 | 346.00 | 346.50 | 346.50 | - | 4,741 |
| Mar 5, 2026 | 348.00 | 352.00 | 346.00 | 346.50 | 346.50 | -0.86% | 2,386 |
| Mar 4, 2026 | 346.00 | 354.00 | 345.50 | 349.50 | 349.50 | - | 4,951 |
| Mar 3, 2026 | 356.50 | 356.50 | 348.00 | 349.50 | 349.50 | -3.05% | 5,129 |
| Mar 2, 2026 | 359.00 | 365.00 | 354.50 | 360.50 | 360.50 | -2.57% | 3,994 |
| Feb 27, 2026 | 364.50 | 370.00 | 364.00 | 370.00 | 370.00 | 1.65% | 12,063 |
| Feb 26, 2026 | 366.00 | 366.00 | 362.50 | 364.00 | 364.00 | - | 4,211 |
| Feb 25, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.36% | 3,575 |
| Feb 24, 2026 | 365.00 | 373.50 | 363.50 | 369.00 | 369.00 | 1.10% | 3,902 |
| Feb 23, 2026 | 368.00 | 371.00 | 364.00 | 365.00 | 365.00 | -0.95% | 3,401 |
| Feb 20, 2026 | 366.50 | 368.50 | 363.00 | 368.50 | 368.50 | 0.41% | 4,075 |
| Feb 19, 2026 | 367.00 | 367.50 | 364.00 | 367.00 | 367.00 | - | 3,992 |
| Feb 18, 2026 | 361.50 | 369.00 | 361.00 | 367.00 | 367.00 | 0.41% | 3,376 |
| Feb 17, 2026 | 360.50 | 365.50 | 360.00 | 365.50 | 365.50 | 1.67% | 3,651 |
| Feb 16, 2026 | 361.00 | 362.00 | 358.00 | 359.50 | 359.50 | - | 3,094 |
| Feb 13, 2026 | 360.00 | 360.00 | 355.00 | 359.50 | 359.50 | 0.42% | 4,256 |
| Feb 12, 2026 | 358.50 | 362.00 | 356.50 | 358.00 | 358.00 | 0.56% | 3,613 |
| Feb 11, 2026 | 358.00 | 358.00 | 352.00 | 356.00 | 356.00 | -0.42% | 3,593 |
| Feb 10, 2026 | 349.00 | 357.50 | 347.50 | 357.50 | 357.50 | 2.73% | 3,686 |
| Feb 9, 2026 | 351.50 | 351.50 | 347.00 | 348.00 | 348.00 | -0.71% | 2,278 |
| Feb 6, 2026 | 352.50 | 353.00 | 342.00 | 350.50 | 350.50 | -0.71% | 4,898 |
| Feb 5, 2026 | 351.00 | 358.00 | 349.50 | 353.00 | 353.00 | 0.14% | 5,990 |
| Feb 4, 2026 | 350.00 | 352.50 | 346.00 | 352.50 | 352.50 | 0.86% | 8,548 |
| Feb 3, 2026 | 353.50 | 353.50 | 348.50 | 349.50 | 349.50 | -0.57% | 9,623 |
| Feb 2, 2026 | 352.00 | 354.00 | 349.00 | 351.50 | 351.50 | - | 5,191 |
| Jan 30, 2026 | 356.00 | 358.00 | 350.00 | 351.50 | 351.50 | -1.82% | 9,296 |
| Jan 29, 2026 | 366.00 | 366.00 | 355.50 | 358.00 | 358.00 | -1.92% | 4,669 |
| Jan 28, 2026 | 368.00 | 368.00 | 362.00 | 365.00 | 365.00 | -0.95% | 4,713 |
| Jan 27, 2026 | 366.00 | 371.50 | 359.50 | 368.50 | 368.50 | 1.10% | 7,996 |
| Jan 26, 2026 | 366.00 | 366.00 | 358.00 | 364.50 | 364.50 | 0.28% | 5,931 |
| Jan 23, 2026 | 366.50 | 367.00 | 360.50 | 363.50 | 363.50 | -0.82% | 9,573 |
| Jan 22, 2026 | 362.00 | 371.50 | 360.00 | 366.50 | 366.50 | 2.23% | 7,572 |
| Jan 21, 2026 | 369.50 | 369.50 | 357.00 | 358.50 | 358.50 | -2.32% | 3,051 |
| Jan 20, 2026 | 348.00 | 370.00 | 346.50 | 367.00 | 367.00 | 5.01% | 7,829 |
| Jan 19, 2026 | 352.50 | 352.50 | 345.50 | 349.50 | 349.50 | -2.10% | 2,348 |
| Jan 16, 2026 | 358.50 | 358.50 | 354.50 | 357.00 | 357.00 | -0.83% | 2,143 |
| Jan 15, 2026 | 361.50 | 364.00 | 357.50 | 360.00 | 360.00 | -0.14% | 1,622 |
| Jan 14, 2026 | 363.50 | 364.00 | 360.50 | 360.50 | 360.50 | -0.28% | 2,408 |
| Jan 13, 2026 | 358.50 | 364.00 | 356.50 | 361.50 | 361.50 | 0.84% | 4,000 |
| Jan 12, 2026 | 367.00 | 367.00 | 358.00 | 358.50 | 358.50 | -1.51% | 3,932 |
| Jan 9, 2026 | 362.00 | 366.50 | 357.50 | 364.00 | 364.00 | 0.69% | 3,018 |
| Jan 8, 2026 | 358.50 | 363.50 | 357.00 | 361.50 | 361.50 | 0.70% | 1,914 |
| Jan 7, 2026 | 356.00 | 360.50 | 355.50 | 359.00 | 359.00 | 0.98% | 4,653 |
| Jan 6, 2026 | 360.00 | 364.00 | 348.50 | 355.50 | 355.50 | -0.97% | 6,016 |
| Jan 5, 2026 | 357.50 | 361.00 | 353.00 | 359.00 | 359.00 | 1.56% | 4,146 |
| Jan 2, 2026 | 356.50 | 357.50 | 351.50 | 353.50 | 353.50 | -1.12% | 1,121 |
| Dec 31, 2025 | 355.50 | 357.50 | 354.50 | 357.50 | 357.50 | 0.28% | 559 |
| Dec 30, 2025 | 355.50 | 357.50 | 352.50 | 356.50 | 356.50 | -0.42% | 1,773 |
| Dec 29, 2025 | 353.50 | 358.00 | 352.50 | 358.00 | 358.00 | 1.70% | 2,525 |
| Dec 24, 2025 | 352.00 | 354.00 | 349.50 | 352.00 | 352.00 | -0.71% | 993 |
| Dec 23, 2025 | 352.00 | 355.50 | 350.50 | 354.50 | 354.50 | 1.14% | 3,046 |
| Dec 22, 2025 | 346.50 | 352.50 | 343.00 | 350.50 | 350.50 | 0.29% | 4,213 |
| Dec 19, 2025 | 346.00 | 349.50 | 342.50 | 349.50 | 349.50 | 1.01% | 5,757 |
| Dec 18, 2025 | 342.00 | 347.00 | 338.00 | 346.00 | 346.00 | -0.14% | 8,310 |
| Dec 17, 2025 | 345.00 | 347.50 | 340.50 | 346.50 | 346.50 | 0.43% | 2,660 |
| Dec 16, 2025 | 342.00 | 347.00 | 339.00 | 345.00 | 345.00 | 2.07% | 3,482 |
| Dec 15, 2025 | 340.50 | 342.50 | 338.00 | 338.00 | 338.00 | -0.29% | 2,493 |
| Dec 12, 2025 | 339.50 | 343.00 | 336.00 | 339.00 | 339.00 | -0.44% | 7,314 |
| Dec 11, 2025 | 338.00 | 341.50 | 335.50 | 340.50 | 340.50 | 0.44% | 3,125 |
| Dec 10, 2025 | 340.50 | 344.00 | 338.00 | 339.00 | 339.00 | -0.59% | 4,356 |
| Dec 9, 2025 | 350.00 | 351.00 | 340.50 | 341.00 | 341.00 | -2.15% | 5,027 |
| Dec 8, 2025 | 357.00 | 358.50 | 348.50 | 348.50 | 348.50 | -2.24% | 4,145 |
| 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 |