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 (%)
Feb 26, 2021 0.5820 0.5900 0.5500 0.5700 121,900 -0.02(-3.39%)
Feb 25, 2021 0.6300 0.6300 0.5800 0.5900 78,449 -0.02(-3.28%)
Feb 24, 2021 0.6500 0.6500 0.6000 0.6100 110,263 -0.00(-0.23%)
Feb 23, 2021 0.6500 0.6500 0.6000 0.6114 224,838 -0.04(-5.94%)
Feb 22, 2021 0.6800 0.6800 0.6300 0.6500 207,932 +0.00(+0.05%)
Feb 19, 2021 0.6000 0.6800 0.6000 0.6497 234,400 +0.05(+8.28%)
Feb 18, 2021 0.6500 0.6500 0.5632 0.6000 187,235 -0.02(-3.23%)
Feb 17, 2021 0.7150 0.7150 0.6100 0.6200 60,715 -0.01(-1.59%)
Feb 16, 2021 0.6950 0.6950 0.6101 0.6300 170,994 -0.04(-5.96%)
Feb 12, 2021 0.6639 0.7000 0.6500 0.6699 188,700 -0.02(-2.91%)
Feb 11, 2021 0.6985 0.7221 0.6600 0.6900 166,622 -0.01(-1.43%)
Feb 10, 2021 0.6950 0.7200 0.6717 0.7000 101,993 +0.01(+1.02%)
Feb 09, 2021 0.7100 0.7300 0.6719 0.6929 127,990 -0.03(-3.90%)
Feb 08, 2021 0.7732 0.7848 0.7100 0.7210 61,408 -0.04(-5.12%)
Feb 05, 2021 0.7000 0.7799 0.6902 0.7599 55,400 +0.03(+4.10%)
Feb 04, 2021 0.7000 0.7414 0.6777 0.7300 279,614 +0.01(+1.39%)
Feb 03, 2021 0.7226 0.7400 0.7000 0.7200 123,096 -0.04(-5.59%)
Feb 02, 2021 0.7758 0.8000 0.7000 0.7626 79,726 -0.02(-2.23%)
Feb 01, 2021 0.8166 0.8381 0.7799 0.7800 109,452 -257.22(-99.70%)
Jan 29, 2021 258.00 258.00 258.00 258.00 200 +257.19(+31751.85%)
Jan 28, 2021 0.7297 0.9100 0.7100 0.8100 275,325 +0.10(+14.08%)
Jan 27, 2021 0.7600 0.8850 0.7005 0.7100 410,567 -0.05(-6.58%)
Jan 26, 2021 0.8313 0.8459 0.7500 0.7600 240,113 -261.99(-99.71%)
Jan 25, 2021 262.75 262.75 262.75 262.75 21 +261.88(+30101.15%)
Jan 22, 2021 0.9750 0.9750 0.8700 0.8700 72,200 -0.01(-1.45%)
Jan 21, 2021 0.9628 0.9800 0.8800 0.8828 158,564 -0.09(-9.23%)
Jan 20, 2021 0.9600 0.9800 0.9373 0.9726 89,306 +0.03(+3.47%)
Jan 19, 2021 0.9840 1.010 0.8600 0.9400 212,919 -0.05(-5.05%)
Jan 15, 2021 0.9981 1.030 0.9611 0.9900 94,300 -0.01(-1.00%)
Jan 14, 2021 0.9900 1.000 0.9500 1.000 80,671 +0.02(+1.64%)
Jan 13, 2021 1.050 1.050 0.9828 0.9839 21,969 -0.03(-2.58%)
Jan 12, 2021 0.9950 1.030 0.9547 1.010 96,785 -0.01(-0.98%)
Jan 11, 2021 1.000 1.025 0.9795 1.020 331,154 +0.02(+2.00%)
Jan 08, 2021 1.000 1.100 0.9876 1.000 139,100 +0.01(+1.01%)
Jan 07, 2021 0.9655 1.010 0.9655 0.9900 32,333 +0.01(+1.02%)
Jan 06, 2021 0.9974 1.009 0.9796 0.9800 21,624 -0.03(-3.32%)
Jan 05, 2021 0.9830 1.030 0.9700 1.014 63,211 +0.00(+0.37%)
Jan 04, 2021 1.030 1.275 0.9400 1.010 128,261 +0.00(+0.00%)
Dec 31, 2020 1.010 1.010 1.010 435,019 -0.01(-1.18%)
Dec 30, 2020 1.010 1.040 1.010 1.022 435,019 +0.02(+2.21%)
Dec 29, 2020 0.9500 1.000 0.9483 1.000 459,472 +0.08(+9.29%)
Dec 28, 2020 0.9000 1.060 0.9000 0.9150 121,986 -0.01(-0.90%)
Dec 24, 2020 0.9500 1.040 0.9100 0.9233 21,000 -0.01(-1.48%)
Dec 23, 2020 1.000 1.000 0.9331 0.9372 34,390 +0.02(+2.47%)
Dec 22, 2020 0.9000 0.9700 0.9000 0.9146 123,989 -0.04(-4.27%)
Dec 21, 2020 0.9595 0.9719 0.9300 0.9554 14,250 -0.03(-3.49%)
Dec 18, 2020 1.050 1.050 0.9200 0.9900 49,500 +0.01(+1.53%)
Dec 17, 2020 0.8750 1.032 0.8750 0.9751 45,759 +0.02(+1.57%)
Dec 16, 2020 0.9780 1.000 0.9283 0.9600 114,813 -0.01(-1.41%)
Dec 15, 2020 1.000 1.000 0.9000 0.9737 46,836 +0.06(+6.42%)
Dec 14, 2020 0.9528 0.9872 0.8800 0.9150 285,158 -0.04(-4.69%)
Dec 11, 2020 1.085 1.085 0.9500 0.9600 128,900 -270.04(-99.65%)
Dec 10, 2020 271.00 271.00 271.00 271.00 21 +270.03(+27939.32%)
Dec 09, 2020 0.9890 1.000 0.9575 0.9665 26,195 -0.02(-1.79%)
Dec 08, 2020 1.070 1.080 0.9760 0.9841 82,578 -0.09(-8.03%)
Dec 07, 2020 1.000 1.072 1.000 1.070 42,063 +0.07(+7.00%)
Dec 04, 2020 1.031 1.031 0.9960 1.000 33,500 +0.00(+0.00%)
Dec 03, 2020 1.050 1.060 1.000 1.000 36,473 -0.05(-4.76%)
Dec 02, 2020 1.070 1.090 1.050 1.050 76,903 -0.02(-1.87%)
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.