Virbac SA VIRP
EURONEXT · Fransa · Sağlık Teknolojisi
€306,50-5,00 (-%1,61)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |