U.S. markets closed

Virbac SA (VIRP.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
267.50+1.50 (+0.56%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021266.00269.50266.00267.50267.5013,747
Jun 10, 2021268.00268.00264.50266.00266.004,347
Jun 09, 2021268.50270.00267.00267.00267.006,014
Jun 08, 2021266.00269.00266.00269.00269.003,727
Jun 07, 2021268.00268.50264.00266.50266.503,649
Jun 04, 2021268.50269.00266.50269.00269.004,069
Jun 03, 2021267.00268.00265.00268.00268.004,703
Jun 02, 2021266.50267.00264.00266.00266.003,741
Jun 01, 2021268.50268.50266.00266.50266.505,117
May 31, 2021270.50271.50267.00267.00267.002,800
May 28, 2021272.50275.50270.50270.50270.505,472
May 27, 2021273.00276.50270.50273.00273.0011,245
May 26, 2021272.00276.00271.00273.50273.504,579
May 25, 2021272.50276.00269.00270.50270.506,025
May 24, 2021270.00273.00269.50273.00273.002,739
May 21, 2021270.00273.00269.50270.00270.007,235
May 20, 2021262.50270.00262.50269.00269.004,607
May 19, 2021265.00267.50262.00262.50262.502,977
May 18, 2021264.50270.50264.00267.00267.005,991
May 17, 2021263.00267.00263.00264.00264.006,082
May 14, 2021261.50266.00261.50263.50263.506,451
May 13, 2021270.00270.00260.50262.00262.005,252
May 12, 2021271.50274.50269.50272.00272.006,327
May 11, 2021268.00272.50265.00272.50272.508,210
May 10, 2021267.00271.00266.50270.00270.003,665
May 07, 2021263.00267.00262.50267.00267.003,519
May 06, 2021272.50272.50261.50263.00263.008,266
May 05, 2021275.50275.50269.00272.00272.006,266
May 04, 2021274.50277.50271.50273.00273.007,025
May 03, 2021270.00273.50269.50273.50273.507,651
Apr 30, 2021276.00278.00270.00270.00270.006,221
Apr 29, 2021277.00278.00274.00276.50276.506,088
Apr 28, 2021284.00284.50275.50277.00277.0012,406
Apr 27, 2021280.00292.50280.00284.00284.0014,621
Apr 26, 2021276.00280.00273.50279.00279.009,251
Apr 23, 2021282.50283.50276.00276.00276.008,900
Apr 22, 2021282.00285.00281.00283.00283.009,509
Apr 21, 2021278.00282.00277.00281.00281.0011,327
Apr 20, 2021285.00286.50277.00278.00278.0015,104
Apr 19, 2021275.00287.50272.50286.00286.0023,427
Apr 16, 2021251.50281.50251.50275.00275.0069,124
Apr 15, 2021229.50234.00226.50232.00232.0014,102
Apr 14, 2021223.00224.50221.00224.00224.003,503
Apr 13, 2021223.50224.00221.50221.50221.502,695
Apr 12, 2021223.50223.50219.00222.50222.505,310
Apr 09, 2021226.50228.50220.50223.50223.506,058
Apr 08, 2021225.00227.00224.00227.00227.003,335
Apr 07, 2021224.50225.50223.50225.50225.503,153
Apr 06, 2021226.00227.00222.00225.00225.006,158
Apr 01, 2021220.50227.50220.50226.00226.006,044
Mar 31, 2021220.00223.50218.00219.50219.508,340
Mar 30, 2021222.50223.00218.50221.50221.505,543
Mar 29, 2021218.50224.00218.50223.50223.504,655
Mar 26, 2021217.00220.50217.00219.50219.508,569
Mar 25, 2021210.50217.50210.00216.50216.509,080
Mar 24, 2021212.00213.50209.50211.00211.004,064
Mar 23, 2021209.50213.00208.00212.00212.005,378
Mar 22, 2021209.50213.00209.00211.00211.0011,288
Mar 19, 2021223.00223.50209.00212.00212.0026,320
Mar 18, 2021238.00239.50222.50223.00223.0024,494
Mar 17, 2021233.50235.50226.00235.00235.009,654
Mar 16, 2021229.00234.50228.00233.50233.506,064
Mar 15, 2021228.00229.00226.00228.00228.005,638
Mar 12, 2021225.50227.50223.50226.50226.505,767
Mar 11, 2021223.00225.50221.00225.50225.505,240
Mar 10, 2021216.00223.00215.00223.00223.006,841
Mar 09, 2021215.50217.00213.00216.50216.503,791
Mar 08, 2021214.00215.00211.00214.50214.504,960
Mar 05, 2021214.00214.00210.00212.50212.505,095
Mar 04, 2021221.00221.00213.00214.00214.008,825
Mar 03, 2021224.00224.50217.00220.00220.0010,373
Mar 02, 2021214.50225.50213.00223.00223.0016,073
Mar 01, 2021202.50208.50202.50207.00207.008,482
Feb 26, 2021203.50207.00200.50202.50202.5010,001
Feb 25, 2021206.00206.50203.00205.50205.5011,977
Feb 24, 2021208.50211.50205.50206.50206.508,363
Feb 23, 2021213.00213.00208.00208.00208.006,905
Feb 22, 2021216.00216.00212.50213.00213.003,230
Feb 19, 2021221.50221.50212.50215.50215.507,585
Feb 18, 2021222.00223.50219.50221.50221.504,943
Feb 17, 2021224.50225.00220.00222.00222.006,186
Feb 16, 2021225.50235.00223.50225.00225.0022,741
Feb 15, 2021221.50226.50219.00225.00225.006,935
Feb 12, 2021219.00220.50216.50220.50220.504,408
Feb 11, 2021216.00219.00216.00218.50218.503,907
Feb 10, 2021215.50221.00214.50216.50216.5014,531
Feb 09, 2021215.00217.00213.50214.00214.004,211
Feb 08, 2021215.00218.50214.00214.00214.009,006
Feb 05, 2021216.00217.50213.00214.50214.503,327
Feb 04, 2021215.00216.00214.00215.00215.004,103
Feb 03, 2021217.00217.00212.50213.50213.503,546
Feb 02, 2021218.00220.00214.00215.00215.004,377
Feb 01, 2021217.00218.00214.50217.50217.505,084
Jan 29, 2021214.00216.50211.50214.50214.506,208
Jan 28, 2021214.50216.00209.00215.00215.008,982
Jan 27, 2021218.00222.00213.00216.00216.0020,078
Jan 26, 2021217.00219.00216.50219.00219.004,573
Jan 25, 2021220.00221.00217.00217.00217.007,121
Jan 22, 2021219.00220.00213.50220.00220.0010,609
Jan 21, 2021220.50224.00215.50220.00220.0012,938
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...