tiprankstipranks
Trending News
More News >
Virbac SA (FR:VIRP)
:VIRP
France Market
Advertisement

Virbac SA (VIRP) Historical Prices

Compare
9 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
361.50
363.50
360.00
363.00
363.00
+0.41%
5,951
1.24
Jul 24, 2025
364.50
364.50
360.00
361.50
361.50
-0.14%
3,991
0.83
Jul 23, 2025
360.00
365.00
359.50
362.00
362.00
+1.54%
8,636
1.84
Jul 22, 2025
350.00
359.00
350.00
356.50
356.50
+1.71%
5,345
1.14
Jul 21, 2025
355.00
356.00
350.50
350.50
350.50
-1.13%
4,061
0.87
Jul 18, 2025
356.00
360.50
353.50
354.50
354.50
-0.14%
8,055
1.72
Jul 17, 2025
343.50
356.00
343.50
355.00
355.00
+4.41%
12,940
2.82
Jul 16, 2025
342.00
342.50
337.50
340.00
340.00
-0.29%
3,910
0.85
Jul 15, 2025
343.00
347.00
340.00
341.00
341.00
-0.15%
2,953
0.64
Jul 14, 2025
339.50
344.00
338.00
341.50
341.50
+0.15%
2,954
0.64
Jul 11, 2025
345.00
345.50
338.50
341.00
341.00
-1.16%
2,728
0.57
Jul 10, 2025
348.50
349.50
342.00
345.00
345.00
-0.58%
8,372
1.76
Jul 09, 2025
341.00
348.50
337.00
347.00
347.00
+1.46%
3,502
0.72
Jul 08, 2025
332.00
345.00
331.50
342.00
342.00
+3.01%
4,913
1.01
Jul 07, 2025
338.50
339.50
331.00
332.00
332.00
-1.63%
5,445
1.09
Jul 04, 2025
342.50
345.50
337.50
337.50
337.50
-2.32%
4,173
0.83
Jul 03, 2025
331.50
348.50
326.00
345.50
345.50
+9.34%
13,415
2.75
Jul 02, 2025
317.50
319.50
314.00
316.00
316.00
-0.47%
3,152
0.65
Jul 01, 2025
320.00
320.00
313.50
317.50
317.50
-0.63%
4,916
1.01
Jun 30, 2025
315.00
320.50
313.50
319.50
319.50
+1.75%
3,091
0.63
Jun 27, 2025
315.00
319.00
313.00
314.00
314.00
-0.48%
2,543
0.52
Jun 26, 2025
317.00
320.00
314.00
315.50
315.50
-0.47%
2,485
0.51
Jun 25, 2025
326.00
327.50
316.50
317.00
317.00
-2.46%
5,442
1.12
Jun 24, 2025
323.50
327.50
323.00
325.00
325.00
+1.23%
3,695
0.75
Jun 23, 2025
319.50
324.50
318.50
322.50
321.05
+0.14%
3,651
0.73
Jun 20, 2025
323.50
326.50
321.00
323.50
322.05
+0.61%
7,997
1.63
Jun 19, 2025
318.00
325.50
317.00
323.00
321.55
+1.71%
6,816
1.40
Jun 18, 2025
318.50
324.00
317.50
319.00
317.57
+1.09%
5,057
1.04
Jun 17, 2025
315.00
319.00
312.00
317.00
315.57
+1.09%
4,882
0.97
Jun 16, 2025
316.50
319.00
312.50
315.00
313.58
-0.50%
1,555
0.30
Jun 13, 2025
315.00
318.00
313.50
318.00
316.57
+0.14%
3,047
0.58
Jun 12, 2025
319.00
319.50
316.00
319.00
317.57
+0.29%
3,573
0.68
Jun 11, 2025
325.00
325.00
318.50
319.50
318.06
-0.94%
3,883
0.73
Jun 10, 2025
325.50
328.00
324.00
324.00
322.54
-0.16%
1,836
0.34
Jun 09, 2025
325.00
328.50
324.00
326.00
324.53
+0.61%
1,556
0.29
Jun 06, 2025
329.50
334.00
325.00
325.50
324.04
-1.22%
3,448
0.63
Jun 05, 2025
329.00
331.50
328.00
331.00
329.51
+0.91%
2,578
0.47
Jun 04, 2025
333.00
334.00
328.50
329.50
328.02
-0.30%
2,800
0.51
Jun 03, 2025
332.50
334.00
329.00
332.00
330.51
+0.60%
3,627
0.66
Jun 02, 2025
333.00
335.50
329.50
331.50
330.01
>-0.01%
4,620
0.83
May 30, 2025
322.50
333.00
322.50
333.00
331.50
+3.24%
12,093
2.24
May 29, 2025
326.50
330.00
324.00
324.00
322.54
+0.76%
5,519
1.03
May 28, 2025
324.00
325.00
322.00
323.00
321.55
+0.14%
4,705
0.89
May 27, 2025
319.00
325.50
318.00
324.00
322.54
+2.03%
5,563
1.06
May 26, 2025
308.50
319.00
307.00
319.00
317.57
+4.38%
6,007
1.16
May 23, 2025
314.00
315.00
303.50
307.00
305.62
-1.16%
4,288
0.83
May 22, 2025
312.00
312.00
308.50
312.00
310.60
+0.45%
3,004
0.58
May 21, 2025
311.50
313.50
308.50
312.00
310.60
+0.29%
2,837
0.55
May 20, 2025
306.00
313.50
306.00
312.50
311.09
+2.25%
3,719
0.72
May 19, 2025
310.00
310.00
302.00
307.00
305.62
-1.00%
3,364
0.65
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