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 (%)
Dec 31, 2021 0.3500 0.3500 0.3500 50 +0.04(+11.22%)
Dec 30, 2021 0.3101 0.3397 0.3101 0.3147 56,370 -0.00(-0.60%)
Dec 29, 2021 0.3102 0.3166 0.3100 0.3166 50,300 +0.03(+9.17%)
Dec 28, 2021 0.3000 0.3000 0.2900 0.2900 34,685 -0.02(-5.51%)
Dec 27, 2021 0.3071 0.3071 0.3000 0.3069 26,040 -0.01(-1.73%)
Dec 23, 2021 0.3200 0.3200 0.3123 0.3123 18,130 -0.01(-1.70%)
Dec 22, 2021 0.3200 0.3200 0.3115 0.3177 23,210 -0.00(-0.72%)
Dec 21, 2021 0.3248 0.3350 0.3200 0.3200 13,200 -0.00(-0.59%)
Dec 20, 2021 0.3200 0.3219 0.3200 0.3219 13,461 +0.00(+0.59%)
Dec 17, 2021 0.3310 0.3391 0.3185 0.3200 43,500 -0.01(-3.03%)
Dec 16, 2021 0.3245 0.3364 0.3137 0.3300 175,974 +0.02(+6.11%)
Dec 15, 2021 0.3114 0.3114 0.3100 0.3110 11,503 +0.00(+0.32%)
Dec 14, 2021 0.3140 0.3140 0.3024 0.3100 118,950 -0.01(-3.73%)
Dec 13, 2021 0.3119 0.3294 0.3100 0.3220 55,100 +0.01(+2.55%)
Dec 10, 2021 0.3140 0.3170 0.3140 0.3140 6,511 -0.01(-3.38%)
Dec 09, 2021 0.3250 0.3250 0.3250 0.3250 6,099 -0.00(-1.28%)
Dec 08, 2021 0.3342 0.3350 0.3292 0.3292 5,625 +0.02(+5.28%)
Dec 07, 2021 0.3098 0.3127 0.3098 0.3127 13,288 +0.00(+0.71%)
Dec 06, 2021 0.3080 0.3150 0.3001 0.3105 45,500 +0.01(+2.48%)
Dec 03, 2021 0.3070 0.3100 0.3006 0.3030 25,540 +0.00(+0.93%)
Dec 02, 2021 0.3000 0.3012 0.2989 0.3002 113,415 -0.01(-1.96%)
Dec 01, 2021 0.3219 0.3240 0.3062 0.3062 34,300 -0.01(-4.31%)
Nov 30, 2021 0.3200 0.3278 0.3200 0.3200 61,407 -0.01(-2.79%)
Nov 29, 2021 0.3450 0.3450 0.3230 0.3292 56,075 -0.02(-5.24%)
Nov 26, 2021 0.3449 0.3492 0.3290 0.3474 20,900 +0.03(+8.70%)
Nov 24, 2021 0.3141 0.3196 0.3129 0.3196 9,600 +0.01(+2.08%)
Nov 23, 2021 0.3000 0.3189 0.3000 0.3131 30,230 -0.00(-0.38%)
Nov 22, 2021 0.3171 0.3171 0.3078 0.3143 20,218 +0.00(+1.35%)
Nov 19, 2021 0.3230 0.3230 0.3100 0.3101 5,200 -0.01(-4.29%)
Nov 18, 2021 0.3243 0.3240 0.3240 0.3240 3,000 -0.00(-0.03%)
Nov 17, 2021 0.3230 0.3280 0.3210 0.3241 32,960 -0.00(-0.77%)
Nov 16, 2021 0.3148 0.3400 0.3148 0.3266 7,460 +0.00(+0.49%)
Nov 15, 2021 0.3200 0.3251 0.3022 0.3250 159,620 +0.01(+4.07%)
Nov 12, 2021 0.3000 0.3196 0.3000 0.3123 149,988 +0.00(+0.74%)
Nov 11, 2021 0.3190 0.3270 0.2976 0.3100 412,870 -0.02(-6.34%)
Nov 09, 2021 0.3309 0.3415 0.3309 0.3310 8,450 -0.01(-1.90%)
Nov 08, 2021 0.3200 0.3416 0.3200 0.3374 88,825 +0.01(+3.28%)
Nov 05, 2021 0.3282 0.3372 0.3222 0.3267 49,157 +0.00(+0.93%)
Nov 04, 2021 0.3290 0.3290 0.3237 0.3237 30,000 -0.02(-5.90%)
Nov 03, 2021 0.3440 0.3440 0.3440 0.3440 2,500 +0.02(+5.85%)
Nov 02, 2021 0.3400 0.3400 0.3250 0.3250 182,700 -0.01(-1.52%)
Nov 01, 2021 0.3452 0.3452 0.3300 0.3300 66,211 -0.03(-8.44%)
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%)
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.