Virbac SA (VIRP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 335.00 | 335.00 | 322.50 | 326.50 | 326.50 | 4,202 |
| 27 June 2024 | 334.50 | 336.50 | 331.50 | 334.50 | 334.50 | 1,697 |
| 26 June 2024 | 340.00 | 340.50 | 330.50 | 333.00 | 333.00 | 2,881 |
| 25 June 2024 | 346.00 | 348.00 | 333.50 | 335.00 | 335.00 | 1,711 |
| 25 June 2024 | 1.32 Dividend | |||||
| 24 June 2024 | 351.50 | 354.50 | 346.00 | 350.00 | 348.68 | 2,150 |
| 21 June 2024 | 341.00 | 352.00 | 341.00 | 352.00 | 350.67 | 5,063 |
| 20 June 2024 | 341.00 | 351.00 | 341.00 | 348.50 | 347.19 | 1,408 |
| 19 June 2024 | 349.50 | 349.50 | 343.00 | 343.00 | 341.71 | 4,345 |
| 18 June 2024 | 341.00 | 349.00 | 341.00 | 348.00 | 346.69 | 3,679 |
| 17 June 2024 | 336.00 | 342.00 | 336.00 | 341.00 | 339.71 | 3,583 |
| 14 June 2024 | 340.00 | 340.00 | 331.50 | 339.50 | 338.22 | 7,159 |
| 13 June 2024 | 350.00 | 350.50 | 343.00 | 343.00 | 341.71 | 2,192 |
| 12 June 2024 | 354.00 | 356.50 | 351.00 | 353.00 | 351.67 | 1,605 |
| 11 June 2024 | 359.00 | 361.50 | 351.00 | 353.50 | 352.17 | 2,336 |
| 10 June 2024 | 361.00 | 363.00 | 357.50 | 361.00 | 359.64 | 1,434 |
| 07 June 2024 | 371.00 | 371.00 | 360.50 | 363.00 | 361.63 | 9,693 |
| 06 June 2024 | 361.00 | 372.50 | 359.50 | 372.50 | 371.10 | 3,170 |
| 05 June 2024 | 353.50 | 360.50 | 348.50 | 360.00 | 358.64 | 2,883 |
| 04 June 2024 | 351.50 | 355.50 | 348.00 | 350.50 | 349.18 | 3,375 |
| 03 June 2024 | 359.00 | 359.00 | 352.00 | 352.50 | 351.17 | 2,516 |
| 31 May 2024 | 353.50 | 358.00 | 352.50 | 358.00 | 356.65 | 6,717 |
| 30 May 2024 | 352.00 | 355.00 | 351.50 | 354.00 | 352.66 | 2,676 |
| 29 May 2024 | 351.50 | 353.00 | 350.00 | 351.00 | 349.68 | 2,212 |
| 28 May 2024 | 355.00 | 359.50 | 352.00 | 352.00 | 350.67 | 2,673 |
| 27 May 2024 | 360.00 | 361.00 | 357.50 | 360.00 | 358.64 | 843 |
| 24 May 2024 | 355.00 | 362.00 | 355.00 | 360.00 | 358.64 | 1,893 |
| 23 May 2024 | 362.00 | 362.00 | 358.00 | 360.00 | 358.64 | 2,273 |
| 22 May 2024 | 359.50 | 363.00 | 356.50 | 361.00 | 359.64 | 2,643 |
| 21 May 2024 | 354.50 | 359.00 | 350.00 | 359.00 | 357.65 | 4,760 |
| 20 May 2024 | 353.00 | 354.00 | 349.00 | 350.00 | 348.68 | 2,985 |
| 17 May 2024 | 360.00 | 360.00 | 354.00 | 354.50 | 353.16 | 5,447 |
| 16 May 2024 | 368.50 | 368.50 | 357.50 | 359.50 | 358.14 | 1,943 |
| 15 May 2024 | 366.00 | 369.50 | 361.00 | 366.50 | 365.12 | 2,361 |
| 14 May 2024 | 360.00 | 367.50 | 358.50 | 367.50 | 366.11 | 4,134 |
| 13 May 2024 | 357.00 | 359.00 | 352.50 | 359.00 | 357.65 | 6,563 |
| 10 May 2024 | 352.50 | 357.00 | 352.50 | 357.00 | 355.65 | 1,025 |
| 09 May 2024 | 358.00 | 358.50 | 355.00 | 356.00 | 354.66 | 1,708 |
| 08 May 2024 | 351.50 | 358.00 | 347.50 | 358.00 | 356.65 | 8,808 |
| 07 May 2024 | 355.50 | 358.00 | 347.00 | 348.50 | 347.19 | 2,245 |
| 06 May 2024 | 356.00 | 358.00 | 352.50 | 355.00 | 353.66 | 1,927 |
| 03 May 2024 | 348.00 | 356.00 | 346.00 | 355.50 | 354.16 | 2,247 |
| 02 May 2024 | 347.00 | 350.00 | 343.00 | 348.00 | 346.69 | 2,017 |
| 30 Apr 2024 | 349.00 | 349.50 | 346.50 | 347.00 | 345.69 | 2,225 |
| 29 Apr 2024 | 355.50 | 355.50 | 346.50 | 349.00 | 347.68 | 2,972 |
| 26 Apr 2024 | 348.50 | 352.00 | 342.00 | 349.00 | 347.68 | 7,198 |
| 25 Apr 2024 | 360.00 | 360.50 | 346.50 | 346.50 | 345.19 | 5,641 |
| 24 Apr 2024 | 360.00 | 363.50 | 360.00 | 360.00 | 358.64 | 1,844 |
| 23 Apr 2024 | 359.50 | 362.50 | 353.00 | 359.00 | 357.65 | 6,389 |
| 22 Apr 2024 | 376.00 | 377.50 | 357.00 | 357.00 | 355.65 | 5,462 |
| 19 Apr 2024 | 371.50 | 376.00 | 364.00 | 376.00 | 374.58 | 11,612 |
| 18 Apr 2024 | 370.00 | 376.00 | 369.00 | 373.00 | 371.59 | 5,115 |
| 17 Apr 2024 | 360.00 | 370.00 | 359.00 | 368.50 | 367.11 | 7,796 |
| 16 Apr 2024 | 357.00 | 360.00 | 354.00 | 360.00 | 358.64 | 2,996 |
| 15 Apr 2024 | 365.00 | 366.50 | 359.50 | 360.00 | 358.64 | 2,616 |
| 12 Apr 2024 | 367.50 | 372.50 | 362.50 | 365.00 | 363.62 | 6,919 |
| 11 Apr 2024 | 351.00 | 360.00 | 350.50 | 359.00 | 357.65 | 2,535 |
| 10 Apr 2024 | 359.50 | 360.00 | 351.50 | 351.50 | 350.17 | 2,896 |
| 09 Apr 2024 | 360.00 | 361.50 | 358.50 | 359.50 | 358.14 | 1,874 |
| 08 Apr 2024 | 359.00 | 360.00 | 351.00 | 359.00 | 357.65 | 3,390 |
| 05 Apr 2024 | 355.00 | 360.00 | 351.00 | 359.50 | 358.14 | 3,929 |
| 04 Apr 2024 | 348.50 | 357.00 | 348.50 | 357.00 | 355.65 | 3,695 |
| 03 Apr 2024 | 338.00 | 349.00 | 338.00 | 349.00 | 347.68 | 4,363 |
| 02 Apr 2024 | 346.00 | 348.00 | 334.00 | 334.00 | 332.74 | 6,140 |
| 28 Mar 2024 | 340.50 | 347.50 | 338.50 | 346.00 | 344.70 | 11,037 |
| 27 Mar 2024 | 344.50 | 346.00 | 338.50 | 338.50 | 337.22 | 1,707 |
| 26 Mar 2024 | 347.50 | 347.50 | 340.50 | 344.50 | 343.20 | 1,868 |
| 25 Mar 2024 | 347.00 | 352.00 | 346.00 | 347.50 | 346.19 | 4,331 |
| 22 Mar 2024 | 341.00 | 347.50 | 335.50 | 345.50 | 344.20 | 3,798 |
| 21 Mar 2024 | 335.00 | 343.00 | 332.50 | 343.00 | 341.71 | 5,567 |
| 20 Mar 2024 | 337.00 | 337.00 | 316.50 | 330.50 | 329.25 | 5,354 |
| 19 Mar 2024 | 337.00 | 341.00 | 325.50 | 338.00 | 336.73 | 4,074 |
| 18 Mar 2024 | 330.50 | 338.50 | 329.00 | 338.00 | 336.73 | 5,626 |
| 15 Mar 2024 | 338.00 | 338.00 | 329.50 | 329.50 | 328.26 | 4,591 |
| 14 Mar 2024 | 340.00 | 341.50 | 337.00 | 337.50 | 336.23 | 2,042 |
| 13 Mar 2024 | 339.00 | 342.00 | 337.50 | 341.00 | 339.71 | 1,506 |
| 12 Mar 2024 | 343.00 | 343.00 | 338.50 | 340.00 | 338.72 | 2,820 |
| 11 Mar 2024 | 339.50 | 345.50 | 339.50 | 342.00 | 340.71 | 2,716 |
| 08 Mar 2024 | 339.50 | 341.00 | 338.00 | 340.00 | 338.72 | 4,017 |
| 07 Mar 2024 | 331.00 | 339.50 | 331.00 | 339.50 | 338.22 | 2,172 |
| 06 Mar 2024 | 335.00 | 335.00 | 332.00 | 332.50 | 331.25 | 2,645 |
| 05 Mar 2024 | 331.00 | 334.50 | 331.00 | 334.00 | 332.74 | 1,739 |
| 04 Mar 2024 | 340.00 | 342.00 | 334.50 | 335.00 | 333.74 | 2,389 |
| 01 Mar 2024 | 331.50 | 339.50 | 328.50 | 339.00 | 337.72 | 3,425 |
| 29 Feb 2024 | 347.00 | 347.00 | 332.00 | 332.00 | 330.75 | 6,919 |
| 28 Feb 2024 | 340.00 | 340.50 | 337.00 | 340.00 | 338.72 | 2,444 |
| 27 Feb 2024 | 342.00 | 342.50 | 333.50 | 339.50 | 338.22 | 4,196 |
| 26 Feb 2024 | 345.50 | 347.00 | 342.50 | 342.50 | 341.21 | 3,176 |
| 23 Feb 2024 | 349.50 | 351.00 | 344.00 | 347.00 | 345.69 | 2,283 |
| 22 Feb 2024 | 348.00 | 352.00 | 348.00 | 350.50 | 349.18 | 2,418 |
| 21 Feb 2024 | 340.50 | 350.50 | 340.00 | 347.00 | 345.69 | 2,225 |
| 20 Feb 2024 | 348.00 | 349.00 | 346.00 | 348.00 | 346.69 | 3,835 |
| 19 Feb 2024 | 350.00 | 350.50 | 344.50 | 348.00 | 346.69 | 2,157 |
| 16 Feb 2024 | 346.00 | 352.00 | 346.00 | 349.00 | 347.68 | 4,214 |
| 15 Feb 2024 | 345.00 | 346.00 | 342.00 | 346.00 | 344.70 | 3,299 |
| 14 Feb 2024 | 337.50 | 344.50 | 337.50 | 344.50 | 343.20 | 3,135 |
| 13 Feb 2024 | 337.50 | 339.50 | 335.00 | 339.50 | 338.22 | 7,368 |
| 12 Feb 2024 | 339.00 | 339.50 | 337.00 | 339.00 | 337.72 | 4,543 |
| 09 Feb 2024 | 334.00 | 338.00 | 333.50 | 338.00 | 336.73 | 9,154 |
| 08 Feb 2024 | 335.00 | 336.00 | 333.50 | 333.50 | 332.24 | 4,268 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.