Virbac SA (FR:VIRP)
:VIRP
France Market

Virbac SA (VIRP) Historical Prices

Compare
5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 04, 2025
302.50
303.00
292.50
293.50
293.50
-4.24%
11,734
2.53
Apr 03, 2025
292.50
306.50
292.00
306.50
306.50
+2.51%
6,271
1.37
Apr 02, 2025
298.00
299.00
292.00
299.00
299.00
0.00%
3,982
0.87
Apr 01, 2025
295.50
299.00
294.50
299.00
299.00
+1.53%
3,316
0.73
Mar 31, 2025
300.00
301.50
294.00
294.50
294.50
-2.32%
5,238
1.17
Mar 28, 2025
304.50
305.50
300.50
301.50
301.50
-0.99%
2,474
0.56
Mar 27, 2025
302.00
304.50
300.50
304.50
304.50
+0.66%
2,899
0.65
Mar 26, 2025
310.00
311.00
301.50
302.50
302.50
-1.94%
5,280
1.21
Mar 25, 2025
304.50
309.00
304.00
308.50
308.50
+1.82%
2,399
0.55
Mar 24, 2025
304.00
307.00
298.50
303.00
303.00
0.00%
5,307
1.22
Mar 21, 2025
305.00
305.50
301.50
303.00
303.00
-0.82%
8,434
1.99
Mar 20, 2025
311.50
312.00
305.50
305.50
305.50
-1.93%
3,784
0.90
Mar 19, 2025
312.50
314.50
308.50
311.50
311.50
-0.32%
3,811
0.90
Mar 18, 2025
324.50
325.00
311.50
312.50
312.50
-3.10%
6,708
1.61
Mar 17, 2025
310.00
328.00
308.50
322.50
322.50
+8.95%
14,812
3.74
Mar 14, 2025
315.00
316.00
289.50
296.00
296.00
-2.47%
12,696
3.35
Mar 13, 2025
304.00
306.00
301.50
303.50
303.50
-0.33%
4,016
1.06
Mar 12, 2025
307.50
309.50
303.50
304.50
304.50
-0.81%
3,955
1.05
Mar 11, 2025
315.50
318.00
305.50
307.00
307.00
-1.92%
8,453
2.29
Mar 10, 2025
311.00
315.50
307.50
313.00
313.00
+1.29%
4,157
1.13
Mar 07, 2025
311.50
312.00
304.00
309.00
309.00
-0.48%
3,524
0.96
Mar 06, 2025
309.00
311.50
301.00
310.50
310.50
+1.64%
7,358
2.02
Mar 05, 2025
298.00
306.00
298.00
305.50
305.50
+2.52%
5,821
1.62
Mar 04, 2025
302.00
302.50
297.00
298.00
298.00
-1.65%
3,933
1.10
Mar 03, 2025
306.00
307.50
301.50
303.00
303.00
-0.49%
2,890
0.81
Feb 28, 2025
302.00
304.50
300.50
304.50
304.50
0.00%
8,319
2.41
Feb 27, 2025
305.00
306.00
302.50
304.50
304.50
-0.16%
2,044
0.59
Feb 26, 2025
308.00
310.50
304.50
305.00
305.00
-0.81%
1,793
0.51
Feb 25, 2025
310.00
314.00
307.50
307.50
307.50
-0.65%
1,926
0.55
Feb 24, 2025
312.00
313.00
308.50
309.50
309.50
-0.64%
1,470
0.42
Feb 21, 2025
304.00
312.00
303.50
311.50
311.50
+2.13%
2,152
0.61
Feb 20, 2025
305.00
305.00
303.00
305.00
305.00
0.00%
2,372
0.67
Feb 19, 2025
310.00
310.00
301.50
305.00
305.00
-1.45%
3,036
0.83
Feb 18, 2025
309.50
311.00
299.00
309.50
309.50
-1.28%
5,638
1.54
Feb 17, 2025
315.00
316.50
312.00
313.50
313.50
-0.63%
2,033
0.55
Feb 14, 2025
316.50
319.00
315.50
315.50
315.50
-0.47%
5,605
1.54
Feb 13, 2025
312.00
317.00
309.50
317.00
317.00
+1.44%
17,204
5.05
Feb 12, 2025
314.50
317.00
311.50
312.50
312.50
-0.32%
7,359
2.21
Feb 11, 2025
315.00
317.50
313.50
313.50
313.50
-0.63%
2,378
0.71
Feb 10, 2025
314.00
317.50
314.00
315.50
315.50
+0.64%
3,380
0.98
Feb 07, 2025
316.00
318.50
311.50
313.50
313.50
-0.95%
4,271
1.25
Feb 06, 2025
318.50
321.50
316.50
316.50
316.50
-0.16%
3,889
1.13
Feb 05, 2025
322.00
322.50
315.50
317.00
317.00
-0.16%
2,331
0.68
Feb 04, 2025
316.50
319.50
310.50
317.50
317.50
+0.16%
4,684
1.37
Feb 03, 2025
323.50
324.00
315.50
317.00
317.00
-2.16%
6,777
2.03
Jan 31, 2025
325.00
326.50
320.50
324.00
324.00
+1.09%
4,258
1.28
Jan 30, 2025
313.00
320.50
313.00
320.50
320.50
+2.40%
1,550
0.46
Jan 29, 2025
321.00
321.00
313.00
313.00
313.00
-2.19%
1,731
0.52
Jan 28, 2025
314.50
321.00
314.00
320.00
320.00
+1.27%
4,027
1.20
Jan 27, 2025
302.50
316.00
302.50
316.00
316.00
+4.64%
3,886
1.16
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis