Virbac SA VIRP
EURONEXT · France · Health Technology
€306.50-5.00 (-1.61%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €306.50 | -1.61% | €310.00 | €310.50 | €301.50 | 11.69K |
| 2026-09-30 | €311.50 | +0.32% | €310.00 | €316.00 | €310.00 | 20.09K |
| 2026-09-29 | €310.50 | +0.98% | €308.00 | €314.00 | €306.00 | 3.50K |
| 2026-09-28 | €307.50 | +1.32% | €306.00 | €313.50 | €305.50 | 5.03K |
| 2026-09-25 | €303.50 | +0.50% | €303.00 | €306.00 | €301.00 | 4.38K |
| 2026-09-24 | €302.00 | -0.82% | €305.00 | €306.50 | €302.00 | 4.42K |
| 2026-09-23 | €304.50 | -0.98% | €307.00 | €311.00 | €304.50 | 6.68K |
| 2026-09-22 | €307.50 | 0.00% | €310.00 | €312.50 | €306.00 | 6.83K |
| 2026-09-21 | €307.50 | -0.97% | €311.50 | €311.50 | €303.50 | 4.91K |
| 2026-09-18 | €310.50 | -1.27% | €314.50 | €314.50 | €297.00 | 24.62K |
| 2026-09-17 | €314.50 | +0.80% | €312.50 | €316.50 | €309.50 | 4.85K |
| 2026-09-16 | €312.00 | -0.95% | €315.00 | €315.50 | €310.50 | 2.76K |
| 2026-09-15 | €315.00 | +0.16% | €314.00 | €318.50 | €312.50 | 9.44K |
| 2026-09-14 | €314.50 | +0.96% | €311.00 | €318.50 | €311.00 | 7.41K |
| 2026-09-11 | €311.50 | +3.15% | €302.00 | €315.50 | €301.00 | 11.83K |
| 2026-09-10 | €302.00 | -1.95% | €308.50 | €310.00 | €301.50 | 4.27K |
| 2026-09-09 | €308.00 | -2.53% | €315.50 | €315.50 | €307.00 | 4.52K |
| 2026-09-08 | €316.00 | +0.64% | €315.00 | €319.50 | €312.00 | 4.30K |
| 2026-09-07 | €314.00 | -1.57% | €319.00 | €319.00 | €312.50 | 3.60K |
| 2026-09-04 | €319.00 | -0.62% | €322.00 | €322.00 | €317.00 | 5.47K |
| 2026-09-03 | €321.00 | -0.47% | €320.00 | €324.00 | €319.00 | 3.07K |
| 2026-09-02 | €322.50 | 0.00% | €322.00 | €324.00 | €317.50 | 4.03K |
| 2026-09-01 | €322.50 | 0.00% | €322.50 | €325.00 | €321.00 | 3.81K |
| 2026-08-31 | €322.50 | -0.31% | €324.50 | €326.00 | €321.50 | 4.80K |
| 2026-08-28 | €323.50 | +0.15% | €323.50 | €327.00 | €323.00 | 3.31K |
| 2026-08-27 | €323.00 | -2.71% | €330.50 | €330.50 | €320.50 | 4.22K |
| 2026-08-26 | €332.00 | +0.91% | €329.50 | €332.00 | €328.00 | 2.94K |
| 2026-08-25 | €329.00 | 0.00% | €328.50 | €330.50 | €326.00 | 3.02K |
| 2026-08-24 | €329.00 | -0.90% | €329.00 | €329.50 | €327.00 | 1.53K |
| 2026-08-21 | €332.00 | +0.61% | €328.50 | €332.00 | €326.00 | 1.41K |
| 2026-08-20 | €330.00 | -0.15% | €330.00 | €332.00 | €329.00 | 1.50K |
| 2026-08-19 | €330.50 | +0.15% | €330.00 | €334.00 | €329.00 | 1.80K |
| 2026-08-18 | €330.00 | +0.30% | €329.00 | €331.50 | €326.00 | 3.49K |
| 2026-08-17 | €329.00 | -1.05% | €330.50 | €333.00 | €329.00 | 1.97K |
| 2026-08-14 | €332.50 | +0.30% | €332.00 | €334.50 | €330.00 | 1.34K |
| 2026-08-13 | €331.50 | -0.60% | €334.00 | €336.00 | €331.50 | 1.96K |
| 2026-08-12 | €333.50 | -1.91% | €340.00 | €340.00 | €333.50 | 2.87K |
| 2026-08-11 | €340.00 | +1.80% | €335.00 | €341.00 | €333.00 | 4.85K |
| 2026-08-10 | €334.00 | -3.19% | €345.00 | €346.50 | €333.00 | 4.46K |
| 2026-08-07 | €345.00 | +0.44% | €345.00 | €348.50 | €343.00 | 4.48K |
| 2026-08-06 | €343.50 | +1.48% | €338.50 | €346.00 | €336.50 | 6.19K |
| 2026-08-05 | €338.50 | +0.15% | €340.00 | €341.50 | €336.50 | 6.49K |
| 2026-08-04 | €338.00 | +0.15% | €341.00 | €341.00 | €335.00 | 3.02K |
| 2026-08-03 | €337.50 | 0.00% | €339.50 | €344.00 | €336.00 | 3.90K |
| 2026-07-31 | €337.50 | -1.17% | €340.00 | €343.00 | €337.50 | 4.01K |
| 2026-07-30 | €341.50 | -1.73% | €345.00 | €347.00 | €340.50 | 3.00K |
| 2026-07-29 | €347.50 | +0.58% | €346.00 | €347.50 | €343.00 | 3.85K |
| 2026-07-28 | €345.50 | +2.52% | €338.50 | €347.00 | €335.50 | 4.34K |
| 2026-07-27 | €337.00 | +1.51% | €339.50 | €341.00 | €336.50 | 3.79K |
| 2026-07-24 | €332.00 | -0.75% | €337.00 | €337.00 | €332.00 | 5.18K |
| 2026-07-23 | €334.50 | -4.43% | €347.50 | €347.50 | €331.00 | 5.06K |
| 2026-07-22 | €350.00 | +2.34% | €343.00 | €350.00 | €337.50 | 7.40K |
| 2026-07-21 | €342.00 | +5.07% | €338.50 | €348.00 | €333.50 | 19.65K |
| 2026-07-20 | €325.50 | -0.15% | €326.00 | €330.00 | €324.00 | 4.24K |
| 2026-07-17 | €326.00 | -0.15% | €324.50 | €328.00 | €323.00 | 3.64K |
| 2026-07-16 | €326.50 | +2.03% | €321.50 | €326.50 | €317.00 | 5.87K |
| 2026-07-15 | €320.00 | -0.62% | €323.50 | €323.50 | €317.50 | 6.79K |
| 2026-07-14 | €322.00 | -0.77% | €322.50 | €324.50 | €320.00 | 2.47K |
| 2026-07-13 | €324.50 | +1.25% | €318.50 | €326.00 | €318.50 | 5.19K |
| 2026-07-10 | €320.50 | +1.10% | €318.00 | €320.50 | €316.00 | 5.31K |
| 2026-07-09 | €317.00 | -1.86% | €323.00 | €323.00 | €312.50 | 7.75K |
| 2026-07-08 | €323.00 | -1.07% | €326.00 | €326.00 | €317.00 | 3.55K |
| 2026-07-07 | €326.50 | +0.46% | €327.00 | €330.00 | €326.00 | 3.37K |
| 2026-07-06 | €325.00 | -2.11% | €331.50 | €333.00 | €325.00 | 2.65K |
| 2026-07-03 | €332.00 | +0.15% | €331.00 | €333.50 | €330.00 | 3.37K |
| 2026-07-02 | €331.50 | +0.45% | €331.00 | €332.50 | €327.50 | 6.24K |
| 2026-07-01 | €330.00 | -0.75% | €333.00 | €335.00 | €329.50 | 5.37K |
| 2026-06-30 | €332.50 | -1.92% | €340.50 | €341.50 | €332.50 | 6.55K |
| 2026-06-29 | €339.00 | -0.88% | €343.50 | €347.00 | €339.00 | 3.28K |
| 2026-06-26 | €342.00 | -0.15% | €342.00 | €344.50 | €340.50 | 1.78K |
| 2026-06-25 | €342.50 | +0.59% | €340.50 | €344.00 | €338.00 | 3.58K |
| 2026-06-24 | €340.50 | +1.49% | €336.50 | €340.50 | €335.00 | 2.96K |
| 2026-06-23 | €335.50 | -0.74% | €340.50 | €340.50 | €333.00 | 4.58K |
| 2026-06-22 | €338.00 | -0.73% | €344.00 | €344.00 | €333.00 | 8.44K |
| 2026-06-19 | €340.50 | +3.34% | €332.00 | €342.50 | €332.00 | 3.86K |
| 2026-06-18 | €329.50 | -0.75% | €334.00 | €334.00 | €327.50 | 4.95K |
| 2026-06-17 | €332.00 | -1.48% | €339.50 | €341.50 | €332.00 | 3.41K |
| 2026-06-16 | €337.00 | -1.03% | €343.50 | €347.00 | €337.00 | 4.56K |
| 2026-06-15 | €340.50 | -2.16% | €354.00 | €354.00 | €340.50 | 4.96K |
| 2026-06-12 | €348.00 | +1.61% | €344.00 | €348.50 | €341.00 | 4.61K |
| 2026-06-11 | €342.50 | 0.00% | €343.50 | €345.50 | €341.00 | 3.06K |
| 2026-06-10 | €342.50 | -0.58% | €343.50 | €347.50 | €342.00 | 2.44K |
| 2026-06-09 | €344.50 | -0.86% | €350.00 | €353.00 | €344.50 | 1.97K |
| 2026-06-08 | €347.50 | -0.71% | €343.00 | €347.50 | €342.00 | 3.02K |
| 2026-06-05 | €350.00 | -0.28% | €350.50 | €359.00 | €347.50 | 4.33K |
| 2026-06-04 | €351.00 | +2.93% | €340.50 | €351.50 | €340.00 | 2.63K |
| 2026-06-03 | €341.00 | -1.16% | €343.00 | €344.50 | €338.00 | 3.43K |
| 2026-06-02 | €345.00 | -2.13% | €352.50 | €355.50 | €345.00 | 2.23K |
| 2026-06-01 | €352.50 | -1.67% | €360.00 | €361.50 | €351.00 | 2.10K |
| 2026-05-29 | €358.50 | -0.42% | €360.50 | €367.50 | €358.50 | 4.32K |