Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virbac Sa (OP: )

0.2946 UNCHANGED
Last Price Updated: 2:29 PM EDT, Sep 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.3348 0.3604 0.3348 0.3604 17,900 +0.02(+7.20%)
Oct 28, 2021 0.3100 0.3362 0.3100 0.3362 311,521 +0.03(+10.30%)
Oct 27, 2021 0.3150 0.3163 0.3048 0.3048 189,401 -0.01(-2.50%)
Oct 26, 2021 0.3132 0.3132 0.3126 0.3126 400 +0.00(+0.55%)
Oct 25, 2021 0.3151 0.3199 0.3109 0.3109 47,588 -0.00(-1.40%)
Oct 22, 2021 0.3150 0.3200 0.3050 0.3153 73,462 +0.00(+0.10%)
Oct 21, 2021 0.3050 0.3150 0.3050 0.3150 27,700 +0.00(+0.32%)
Oct 20, 2021 0.3086 0.3150 0.3059 0.3140 65,830 +0.00(+0.80%)
Oct 19, 2021 0.3114 0.3118 0.3098 0.3115 56,500 +0.01(+1.83%)
Oct 18, 2021 0.3077 0.3283 0.3059 0.3059 73,864 -0.03(-8.14%)
Oct 15, 2021 0.3330 0.3350 0.3246 0.3330 10,800 +0.00(+1.15%)
Oct 14, 2021 435.44 0.3342 0.3177 0.3292 58,755 +0.01(+3.23%)
Oct 13, 2021 0.3400 0.3400 0.3135 0.3189 73,936 -0.02(-5.20%)
Oct 12, 2021 0.3409 0.3410 0.3306 0.3364 21,250 +0.01(+1.75%)
Oct 11, 2021 0.3306 0.3330 0.3250 0.3306 6,400 +0.00(+0.49%)
Oct 08, 2021 0.3410 0.3410 0.3214 0.3290 40,477 +0.00(+1.23%)
Oct 07, 2021 0.3301 0.3350 0.3156 0.3250 73,850 -0.01(-1.52%)
Oct 06, 2021 0.3391 0.3391 0.3203 0.3300 30,355 -0.01(-1.49%)
Oct 05, 2021 0.3385 0.3499 0.3337 0.3350 23,301 -0.01(-3.35%)
Oct 04, 2021 0.3466 0.3466 0.3466 0.3466 1,000 +0.01(+3.83%)
Oct 01, 2021 0.3105 0.3500 0.3105 0.3338 3,150 -0.01(-1.65%)
Sep 30, 2021 0.3200 0.3394 0.3200 0.3394 127,701 +0.02(+7.51%)
Sep 29, 2021 0.3300 0.3300 0.3157 0.3157 23,000 -0.01(-4.33%)
Sep 28, 2021 0.3330 0.3365 0.3299 0.3300 65,590 -0.00(-0.90%)
Sep 27, 2021 0.3369 0.3465 0.3330 0.3330 12,486 -0.00(-0.60%)
Sep 24, 2021 0.3395 0.3456 0.3327 0.3350 29,062 -0.00(-1.41%)
Sep 23, 2021 0.3370 0.3401 0.3370 0.3398 50,051 +0.00(+0.65%)
Sep 22, 2021 0.3316 0.3400 0.3149 0.3376 29,638 +0.01(+1.69%)
Sep 21, 2021 0.3518 0.3700 0.3293 0.3320 77,987 -0.00(-0.30%)
Sep 20, 2021 0.3330 0.3330 0.3330 0.3330 2,645 -0.02(-5.67%)
Sep 17, 2021 0.3492 0.3571 0.3330 0.3530 32,859 +0.01(+4.22%)
Sep 16, 2021 0.3700 0.3700 0.3356 0.3387 67,488 -0.03(-9.15%)
Sep 15, 2021 0.3728 0.3728 0.3728 0.3728 300 +0.00(+0.76%)
Sep 14, 2021 0.3546 0.3700 0.3538 0.3700 75,021 +0.01(+4.05%)
Sep 13, 2021 0.3700 0.3700 0.3530 0.3556 72,540 +0.01(+3.28%)
Sep 10, 2021 0.3574 0.3574 0.3443 0.3443 29,088 -0.01(-1.63%)
Sep 09, 2021 0.3555 0.3555 0.3418 0.3500 3,400 +0.01(+3.15%)
Sep 08, 2021 0.3530 0.3532 0.3341 0.3393 191,506 -0.01(-3.61%)
Sep 07, 2021 0.3531 0.3600 0.3343 0.3520 154,550 -0.01(-1.54%)
Sep 03, 2021 0.3500 0.3600 0.3381 0.3575 15,992 +0.02(+5.58%)
Sep 02, 2021 0.3324 0.3387 0.3268 0.3386 313,651 -0.00(-0.03%)
Sep 01, 2021 0.3470 0.3470 0.3301 0.3387 336,688 +0.00(+1.32%)
Aug 31, 2021 0.3799 0.3802 0.3300 0.3343 632,931 -0.03(-7.63%)
Aug 30, 2021 0.3550 0.3619 0.3503 0.3619 14,760 +0.01(+2.03%)
Aug 27, 2021 0.3583 0.3583 0.3400 0.3547 478,068 +0.00(+0.48%)
Aug 26, 2021 0.3800 0.3800 0.3471 0.3530 549,259 -0.02(-4.59%)
Aug 25, 2021 0.3730 0.3763 0.3530 0.3700 326,560 -0.02(-4.54%)
Aug 24, 2021 0.3857 0.3876 0.3857 0.3876 5,000 +0.01(+2.68%)
Aug 23, 2021 0.3774 0.3775 0.3701 0.3775 32,265 +0.01(+2.11%)
Aug 20, 2021 0.3657 0.3744 0.3657 0.3697 1,000 -0.02(-5.45%)
Aug 19, 2021 0.3899 0.3910 0.3899 0.3910 2,000 -0.00(-0.38%)
Aug 18, 2021 0.3650 0.3925 0.3650 0.3925 31,000 +0.01(+3.29%)
Aug 17, 2021 0.3900 0.3925 0.3800 0.3800 38,375 -0.01(-2.06%)
Aug 16, 2021 0.4062 0.4062 0.3880 0.3880 102,500 -0.01(-3.00%)
Aug 13, 2021 0.4210 0.4210 0.3975 0.4000 110,456 +0.00(+0.63%)
Aug 12, 2021 0.3976 0.4034 0.3975 0.3975 22,174 +0.01(+1.90%)
Aug 11, 2021 0.3993 0.4225 0.3880 0.3901 44,111 -0.01(-2.38%)
Aug 10, 2021 0.3896 0.4200 0.3650 0.3996 31,278 +0.01(+3.10%)
Aug 09, 2021 0.4007 0.4050 0.3848 0.3876 107,445 -0.05(-10.94%)
Aug 06, 2021 0.4275 0.4352 0.4261 0.4352 7,050 -0.02(-3.74%)
Aug 05, 2021 0.4001 0.4521 0.4001 0.4521 127,700 +0.05(+11.63%)
Aug 04, 2021 0.4000 0.4100 0.3953 0.4050 36,230 +0.02(+3.85%)
Aug 03, 2021 0.3975 0.4000 0.3856 0.3900 70,960 -0.02(-5.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.