Virbac SA(GB:0NM7)
€361.00+5.00 (+1.40%)
GB:0NM7
Virbac SA historical prices
€361.00
At close:+5.00 (+1.40%)
Virbac SA (0NM7) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 357.75 | 363.00 | 357.50 | 361.00 | 361.00 | +1.40% | 9 | 0.05 |
| Nov 11, 2026 | 355.75 | 357.50 | 353.50 | 356.00 | 356.00 | -0.14% | 13 | 0.07 |
| Nov 10, 2026 | 357.75 | 359.00 | 355.00 | 356.50 | 356.50 | -1.11% | 0 | 0.00 |
| Nov 09, 2026 | 358.75 | 359.00 | 356.00 | 358.00 | 358.00 | -0.69% | 1 | 0.01 |
| Nov 06, 2026 | 351.25 | 361.00 | 353.50 | 360.50 | 360.50 | +0.42% | 3 | 0.02 |
| Nov 05, 2026 | 359.25 | 363.50 | 358.00 | 359.00 | 359.00 | +0.56% | 2 | 0.01 |
| Nov 04, 2026 | 350.25 | 358.00 | 352.50 | 357.00 | 357.00 | +0.56% | 110 | 0.61 |
| Nov 03, 2026 | 351.25 | 355.00 | 351.00 | 355.00 | 355.00 | +0.57% | 201 | 1.14 |
| Nov 02, 2026 | 344.50 | 353.00 | 345.00 | 353.00 | 353.00 | +1.76% | 4 | 0.02 |
| Oct 30, 2026 | 346.00 | 350.00 | 345.00 | 346.91 | 346.91 | +0.41% | 958 | 5.95 |
| Oct 29, 2026 | 346.50 | 351.50 | 344.50 | 345.50 | 345.50 | -0.72% | 174 | 1.09 |
| Oct 28, 2026 | 348.00 | 349.50 | 347.00 | 348.00 | 348.00 | -0.29% | 8 | 0.05 |
| Oct 27, 2026 | 346.50 | 349.00 | 348.00 | 349.00 | 349.00 | -0.29% | 0 | 0.00 |
| Oct 26, 2026 | 346.75 | 350.50 | 345.00 | 350.00 | 350.00 | +1.16% | 0 | 0.00 |
| Oct 23, 2026 | 350.25 | 349.00 | 346.00 | 346.00 | 346.00 | -1.14% | 3 | 0.02 |
| Oct 22, 2026 | 345.50 | 350.00 | 344.50 | 350.00 | 350.00 | +2.04% | 305 | 1.72 |
| Oct 21, 2026 | 344.00 | 347.50 | 342.50 | 343.00 | 343.00 | -0.15% | 335 | 1.61 |
| Oct 20, 2026 | 347.50 | 348.00 | 335.00 | 343.50 | 343.50 | +2.38% | 604 | 3.01 |
| Oct 19, 2026 | 336.25 | 337.00 | 335.00 | 335.50 | 335.50 | -0.45% | 559 | 2.89 |
| Oct 16, 2026 | 336.75 | 338.50 | 335.50 | 337.00 | 337.00 | +0.60% | 42 | 0.22 |
| Oct 15, 2026 | 335.25 | 336.50 | 333.00 | 335.00 | 335.00 | +0.15% | 1 | 0.01 |
| Oct 14, 2026 | 327.00 | 335.00 | 327.00 | 334.50 | 334.50 | +3.08% | 77 | 0.40 |
| Oct 13, 2026 | 319.25 | 326.00 | 324.50 | 324.50 | 324.50 | +2.20% | 15 | 0.06 |
| Oct 12, 2026 | 317.00 | 319.00 | 316.00 | 317.50 | 317.50 | -0.16% | 1 | 0.00 |
| Oct 09, 2026 | 318.75 | 321.00 | 318.00 | 318.00 | 318.00 | +0.32% | 406 | 1.68 |
| Oct 08, 2026 | 315.25 | 317.00 | 317.00 | 317.00 | 317.00 | +0.32% | 387 | 1.64 |
| Oct 07, 2026 | 310.75 | 316.00 | 310.00 | 316.00 | 316.00 | +1.61% | 925 | 4.18 |
| Oct 06, 2026 | 310.75 | 313.50 | 309.00 | 311.00 | 311.00 | +0.48% | 40 | 0.18 |
| Oct 05, 2026 | 306.50 | 312.00 | 307.50 | 309.50 | 309.50 | +0.23% | 372 | 1.72 |
| Oct 02, 2026 | 304.00 | 311.00 | 303.00 | 308.79 | 308.79 | +0.58% | 804 | 3.95 |
| Oct 01, 2026 | 311.25 | 309.50 | 305.00 | 307.00 | 307.00 | -2.07% | 409 | 2.01 |
| Sep 30, 2026 | 310.75 | 313.50 | 310.00 | 313.50 | 313.50 | +1.29% | 10 | 0.05 |
| Sep 29, 2026 | 308.00 | 313.00 | 306.00 | 309.50 | 309.50 | +0.16% | 546 | 2.69 |
| Sep 28, 2026 | 306.00 | 310.50 | 306.00 | 309.00 | 309.00 | +1.15% | 383 | 1.93 |
| Sep 25, 2026 | 303.00 | 305.50 | 303.50 | 305.50 | 305.50 | +0.33% | 584 | 3.05 |
| Sep 24, 2026 | 304.75 | 305.50 | 304.25 | 304.50 | 304.50 | -1.14% | 34 | 0.18 |
| Sep 23, 2026 | 307.00 | 309.50 | 306.50 | 308.00 | 308.00 | -0.16% | 3 | 0.02 |
| Sep 22, 2026 | 310.25 | 311.00 | 307.00 | 308.50 | 308.50 | +0.49% | 531 | 2.91 |
| Sep 21, 2026 | 311.25 | 312.00 | 305.00 | 307.00 | 307.00 | -1.29% | 22 | 0.12 |
| Sep 18, 2026 | 314.25 | 314.50 | 297.00 | 311.00 | 311.00 | -0.80% | 431 | 2.44 |
| Sep 17, 2026 | 315.25 | 316.50 | 311.00 | 313.50 | 313.50 | +0.32% | 2 | 0.01 |
| Sep 16, 2026 | 314.75 | 317.00 | 311.00 | 312.50 | 312.50 | -0.95% | 0 | 0.00 |
| Sep 15, 2026 | 314.75 | 317.50 | 314.00 | 315.50 | 315.50 | +0.32% | 353 | 1.68 |
| Sep 14, 2026 | 310.75 | 315.50 | 310.50 | 314.50 | 314.50 | +1.62% | 163 | 0.76 |
| Sep 11, 2026 | 302.00 | 310.50 | 302.00 | 309.50 | 309.50 | +1.48% | 1 | 0.00 |
| Sep 10, 2026 | 308.00 | 306.00 | 305.00 | 305.00 | 305.00 | -1.29% | 0 | 0.00 |
| Sep 09, 2026 | 315.25 | 322.00 | 308.50 | 309.00 | 309.00 | -2.83% | 401 | 1.11 |
| Sep 08, 2026 | 314.75 | 318.00 | 313.00 | 318.00 | 318.00 | +1.11% | 1 | 0.00 |
| Sep 07, 2026 | 318.75 | 323.50 | 313.50 | 314.50 | 314.50 | -1.10% | 0 | 0.00 |
| Sep 04, 2026 | 323.75 | 321.50 | 318.00 | 318.00 | 318.00 | -1.40% | 1 | 0.00 |
