Virbac SA (FRA:V16)
Germany
· Delayed Price · Currency is EUR 352.00
-0.50 (-0.14%)
Last updated: Dec 5, 2025, 3:29 PM CET
Virbac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 349.00 | 353.00 | 349.00 | 352.00 | 352.00 | -0.14% | - |
| Dec 4, 2025 | 349.50 | 353.50 | 349.50 | 352.50 | 352.50 | 0.57% | 2 |
| Dec 3, 2025 | 350.00 | 354.50 | 350.00 | 350.50 | 350.50 | -0.85% | - |
| Dec 2, 2025 | 354.50 | 356.50 | 353.50 | 353.50 | 353.50 | -1.67% | - |
| Dec 1, 2025 | 360.50 | 361.50 | 359.50 | 359.50 | 359.50 | -0.96% | - |
| Nov 28, 2025 | 361.50 | 363.00 | 361.00 | 363.00 | 363.00 | 1.11% | - |
| Nov 27, 2025 | 355.50 | 360.00 | 355.50 | 359.00 | 359.00 | 0.56% | - |
| Nov 26, 2025 | 354.50 | 358.00 | 354.50 | 357.00 | 357.00 | 1.28% | - |
| Nov 25, 2025 | 351.00 | 352.50 | 351.00 | 352.50 | 352.50 | -0.14% | - |
| Nov 24, 2025 | 349.50 | 354.50 | 349.50 | 353.00 | 353.00 | 1.44% | - |
| Nov 21, 2025 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 1.31% | - |
| Nov 20, 2025 | 348.00 | 348.00 | 343.50 | 343.50 | 343.50 | -2.00% | - |
| Nov 19, 2025 | 346.50 | 350.50 | 346.50 | 350.50 | 350.50 | 0.29% | - |
| Nov 18, 2025 | 349.50 | 351.00 | 348.50 | 349.50 | 349.50 | -3.85% | - |
| Nov 17, 2025 | 345.50 | 363.50 | 345.50 | 363.50 | 363.50 | 4.76% | 10 |
| Nov 14, 2025 | 350.00 | 353.00 | 347.00 | 347.00 | 347.00 | -2.12% | - |
| Nov 13, 2025 | 350.50 | 355.50 | 350.50 | 354.50 | 354.50 | -2.74% | - |
| Nov 12, 2025 | 347.50 | 364.50 | 347.50 | 364.50 | 364.50 | 4.89% | 2 |
| Nov 11, 2025 | 338.50 | 347.50 | 338.50 | 347.50 | 347.50 | 0.29% | - |
| Nov 10, 2025 | 338.00 | 347.00 | 338.00 | 346.50 | 346.50 | 1.61% | - |
| Nov 7, 2025 | 331.00 | 341.00 | 331.00 | 341.00 | 341.00 | 1.19% | - |
| Nov 6, 2025 | 338.50 | 341.00 | 337.00 | 337.00 | 337.00 | -1.89% | - |
| Nov 5, 2025 | 339.00 | 343.50 | 339.00 | 343.50 | 343.50 | 0.59% | - |
| Nov 4, 2025 | 344.00 | 344.00 | 341.50 | 341.50 | 341.50 | -1.59% | - |
| Nov 3, 2025 | 347.50 | 352.00 | 347.00 | 347.00 | 347.00 | -1.70% | - |
| Oct 31, 2025 | 344.00 | 356.50 | 344.00 | 353.00 | 353.00 | 1.44% | - |
| Oct 30, 2025 | 347.50 | 348.00 | 347.50 | 348.00 | 348.00 | -1.56% | - |
| Oct 29, 2025 | 351.00 | 354.00 | 351.00 | 353.50 | 353.50 | -0.28% | - |
| Oct 28, 2025 | 355.00 | 355.00 | 354.50 | 354.50 | 354.50 | -0.84% | - |
| Oct 27, 2025 | 355.50 | 357.50 | 355.50 | 357.50 | 357.50 | - | - |
| Oct 24, 2025 | 351.00 | 357.50 | 351.00 | 357.50 | 357.50 | 1.42% | - |
| Oct 23, 2025 | 350.50 | 353.50 | 350.50 | 352.50 | 352.50 | - | - |
| Oct 22, 2025 | 348.50 | 355.00 | 348.50 | 352.50 | 352.50 | 1.73% | - |
| Oct 21, 2025 | 334.50 | 346.50 | 334.50 | 346.50 | 346.50 | 4.05% | - |
| Oct 20, 2025 | 327.00 | 333.00 | 325.50 | 333.00 | 333.00 | 1.52% | - |
| Oct 17, 2025 | 333.00 | 333.00 | 327.00 | 328.00 | 328.00 | 7.01% | - |
| Oct 16, 2025 | 302.00 | 306.50 | 302.00 | 306.50 | 306.50 | 0.33% | - |
| Oct 15, 2025 | 301.50 | 309.50 | 301.50 | 305.50 | 305.50 | 0.66% | - |
| Oct 14, 2025 | 308.00 | 308.00 | 303.50 | 303.50 | 303.50 | -1.94% | - |
| Oct 13, 2025 | 304.00 | 310.50 | 304.00 | 309.50 | 309.50 | -0.32% | - |
| Oct 10, 2025 | 311.50 | 318.00 | 310.50 | 310.50 | 310.50 | -0.96% | 117 |
| Oct 9, 2025 | 311.50 | 314.50 | 311.50 | 313.50 | 313.50 | 0.80% | - |
| Oct 8, 2025 | 307.00 | 311.50 | 307.00 | 311.00 | 311.00 | 0.16% | - |
| Oct 7, 2025 | 311.50 | 315.50 | 310.50 | 310.50 | 310.50 | -1.90% | - |
| Oct 6, 2025 | 316.50 | 321.50 | 315.00 | 316.50 | 316.50 | 0.32% | 52 |
| Oct 3, 2025 | 315.00 | 317.00 | 315.00 | 315.50 | 315.50 | -0.63% | - |
| Oct 2, 2025 | 312.00 | 317.50 | 312.00 | 317.50 | 317.50 | 1.28% | - |
| Oct 1, 2025 | 308.00 | 315.50 | 308.00 | 313.50 | 313.50 | 0.48% | - |
| Sep 30, 2025 | 307.50 | 312.00 | 307.50 | 312.00 | 312.00 | - | - |
| Sep 29, 2025 | 307.00 | 312.00 | 307.00 | 312.00 | 312.00 | 0.97% | - |
| Sep 26, 2025 | 304.50 | 309.50 | 304.50 | 309.00 | 309.00 | 0.65% | - |
| Sep 25, 2025 | 306.00 | 307.50 | 306.00 | 307.00 | 307.00 | -0.16% | - |
| Sep 24, 2025 | 307.00 | 311.00 | 307.00 | 307.50 | 307.50 | -1.13% | - |
| Sep 23, 2025 | 308.50 | 313.00 | 308.50 | 311.00 | 311.00 | -0.80% | - |
| Sep 22, 2025 | 312.50 | 313.50 | 312.50 | 313.50 | 313.50 | -0.16% | - |
| Sep 19, 2025 | 306.50 | 314.00 | 306.50 | 314.00 | 314.00 | 1.78% | - |
| Sep 18, 2025 | 304.50 | 310.00 | 304.50 | 308.50 | 308.50 | -2.53% | - |
| Sep 17, 2025 | 307.00 | 316.50 | 307.00 | 316.50 | 316.50 | 0.96% | 14 |
| Sep 16, 2025 | 311.00 | 316.50 | 311.00 | 313.50 | 313.50 | 1.46% | - |
| Sep 15, 2025 | 320.00 | 320.00 | 297.00 | 309.00 | 309.00 | -4.48% | - |
| Sep 12, 2025 | 320.00 | 330.00 | 320.00 | 323.50 | 323.50 | 0.31% | 30 |
| Sep 11, 2025 | 318.50 | 322.50 | 318.50 | 322.50 | 322.50 | -0.31% | - |
| Sep 10, 2025 | 319.00 | 325.00 | 319.00 | 323.50 | 323.50 | 0.15% | - |
| Sep 9, 2025 | 318.50 | 323.00 | 318.50 | 323.00 | 323.00 | 1.10% | - |
| Sep 8, 2025 | 317.50 | 319.50 | 317.00 | 319.50 | 319.50 | -0.16% | - |
| Sep 5, 2025 | 319.50 | 326.00 | 319.50 | 320.00 | 320.00 | -1.08% | - |
| Sep 4, 2025 | 318.00 | 325.00 | 318.00 | 323.50 | 323.50 | 0.78% | - |
| Sep 3, 2025 | 320.50 | 327.00 | 320.50 | 321.00 | 321.00 | -1.08% | - |
| Sep 2, 2025 | 327.00 | 328.00 | 324.50 | 324.50 | 324.50 | -1.67% | - |
| Sep 1, 2025 | 328.50 | 334.00 | 328.50 | 330.00 | 330.00 | -1.35% | - |
| Aug 29, 2025 | 329.50 | 334.50 | 329.50 | 334.50 | 334.50 | -0.15% | - |
| Aug 28, 2025 | 331.50 | 335.50 | 331.50 | 335.00 | 335.00 | -0.45% | - |
| Aug 27, 2025 | 327.00 | 336.50 | 327.00 | 336.50 | 336.50 | 2.12% | - |
| Aug 26, 2025 | 332.00 | 332.00 | 329.50 | 329.50 | 329.50 | -1.93% | - |
| Aug 25, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | -0.15% | - |
| Aug 22, 2025 | 334.00 | 336.50 | 334.00 | 336.50 | 336.50 | -0.30% | - |
| Aug 21, 2025 | 334.50 | 337.50 | 334.50 | 337.50 | 337.50 | 0.15% | - |
| Aug 20, 2025 | 330.50 | 337.00 | 330.50 | 337.00 | 337.00 | 0.90% | - |
| Aug 19, 2025 | 329.50 | 334.00 | 329.50 | 334.00 | 334.00 | 0.75% | - |
| Aug 18, 2025 | 324.50 | 331.50 | 324.50 | 331.50 | 331.50 | 0.76% | - |
| Aug 15, 2025 | 324.00 | 329.00 | 324.00 | 329.00 | 329.00 | 0.77% | - |
| Aug 14, 2025 | 323.00 | 327.00 | 323.00 | 326.50 | 326.50 | -0.15% | - |
| Aug 13, 2025 | 321.50 | 328.50 | 321.50 | 327.00 | 327.00 | 1.40% | - |
| Aug 12, 2025 | 322.50 | 326.00 | 322.50 | 322.50 | 322.50 | -1.23% | - |
| Aug 11, 2025 | 325.00 | 329.50 | 325.00 | 326.50 | 326.50 | -3.26% | - |
| Aug 8, 2025 | 325.00 | 337.50 | 325.00 | 337.50 | 337.50 | 3.69% | 84 |
| Aug 7, 2025 | 321.00 | 325.50 | 321.00 | 325.50 | 325.50 | -0.15% | - |
| Aug 6, 2025 | 328.50 | 330.00 | 326.00 | 326.00 | 326.00 | -1.81% | - |
| Aug 5, 2025 | 330.00 | 337.50 | 330.00 | 332.00 | 332.00 | -0.15% | 32 |
| Aug 4, 2025 | 333.00 | 337.00 | 332.50 | 332.50 | 332.50 | -3.76% | - |
| Aug 1, 2025 | 340.50 | 345.50 | 336.00 | 345.50 | 345.50 | -0.14% | 3 |
| Jul 31, 2025 | 351.00 | 354.00 | 346.00 | 346.00 | 346.00 | -1.98% | - |
| Jul 30, 2025 | 353.00 | 355.00 | 353.00 | 353.00 | 353.00 | -0.14% | - |
| Jul 29, 2025 | 356.50 | 359.50 | 353.50 | 353.50 | 353.50 | -2.08% | - |
| Jul 28, 2025 | 355.50 | 363.50 | 355.50 | 361.00 | 361.00 | 1.12% | - |
| Jul 25, 2025 | 354.50 | 357.50 | 354.50 | 357.00 | 357.00 | -0.42% | - |
| Jul 24, 2025 | 355.00 | 364.00 | 355.00 | 358.50 | 358.50 | 0.14% | 80 |
| Jul 23, 2025 | 349.50 | 359.50 | 349.50 | 358.00 | 358.00 | 1.70% | - |
| Jul 22, 2025 | 343.50 | 352.00 | 343.50 | 352.00 | 352.00 | 1.00% | 24 |
| Jul 21, 2025 | 347.50 | 351.50 | 347.50 | 348.50 | 348.50 | -1.83% | - |