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 (%)
Jun 30, 2021 0.5364 0.5684 0.5300 0.5684 41,640 +0.02(+4.16%)
Jun 29, 2021 0.4813 0.5597 0.4698 0.5457 312,012 +0.07(+14.59%)
Jun 28, 2021 0.4495 0.5000 0.4495 0.4762 19,300 -0.01(-1.29%)
Jun 25, 2021 0.4900 0.5050 0.4801 0.4824 74,569 -0.01(-1.13%)
Jun 24, 2021 341.00 341.00 0.4762 0.4879 70,248 -0.01(-2.42%)
Jun 23, 2021 0.5126 0.5126 0.3900 0.5000 147,674 -0.02(-3.86%)
Jun 22, 2021 0.5800 0.5800 0.5071 0.5201 162,340 -0.03(-5.44%)
Jun 21, 2021 0.6035 0.6035 0.5435 0.5500 47,306 -0.01(-1.79%)
Jun 18, 2021 0.5697 0.5697 0.5576 0.5600 10,423 +0.02(+3.70%)
Jun 17, 2021 0.5527 0.5686 0.5346 0.5400 58,130 -0.03(-5.10%)
Jun 16, 2021 0.5579 0.5690 0.5499 0.5690 65,388 +0.02(+2.82%)
Jun 15, 2021 0.5800 0.5834 0.5412 0.5534 75,786 -0.03(-5.35%)
Jun 14, 2021 0.5900 0.5900 0.5716 0.5847 48,060 -0.01(-1.22%)
Jun 11, 2021 0.5810 0.5919 0.5792 0.5919 94,906 +0.00(+0.61%)
Jun 10, 2021 0.5900 0.6000 0.5600 0.5883 25,501 -0.00(-0.69%)
Jun 09, 2021 0.6000 0.6000 0.5924 0.5924 3,050 +0.01(+1.87%)
Jun 08, 2021 0.6300 0.6300 0.5741 0.5815 9,189 -0.04(-6.93%)
Jun 07, 2021 0.6070 0.6570 0.6070 0.6248 8,620 +0.01(+1.12%)
Jun 04, 2021 0.6047 0.6300 0.5792 0.6179 88,052 +0.06(+11.33%)
Jun 03, 2021 0.6200 0.6283 0.5300 0.5550 1,281,483 -0.05(-8.52%)
Jun 02, 2021 0.6200 0.6930 0.5900 0.6067 839,618 -0.01(-1.11%)
Jun 01, 2021 324.00 324.00 0.5900 0.6135 1,364,596 -0.16(-20.64%)
May 28, 2021 0.7743 0.7811 0.7500 0.7731 44,207 -0.01(-0.88%)
May 27, 2021 0.7700 0.7800 0.7451 0.7800 43,288 +0.03(+4.00%)
May 26, 2021 0.7603 0.7790 0.7378 0.7500 32,331 -0.01(-1.32%)
May 25, 2021 0.8200 0.8200 0.7600 0.7600 38,635 -0.05(-6.45%)
May 24, 2021 0.8092 0.8124 0.7800 0.8124 13,400 +0.00(+0.41%)
May 21, 2021 0.8087 0.8180 0.7959 0.8091 39,812 +0.00(+0.61%)
May 20, 2021 0.7900 0.8083 0.7800 0.8042 41,902 +0.03(+4.31%)
May 19, 2021 321.25 0.7971 321.25 0.7710 170,550 +0.04(+5.95%)
May 18, 2021 0.8000 0.8000 0.6999 0.7277 452,270 -0.07(-9.04%)
May 17, 2021 0.8200 0.8200 0.7850 0.8000 173,043 -0.02(-2.44%)
May 14, 2021 0.8140 0.8256 0.7800 0.8200 35,917 -0.02(-2.11%)
May 13, 2021 0.8150 0.8662 0.8000 0.8377 16,376 +0.04(+4.53%)
May 12, 2021 0.8110 0.8200 0.7959 0.8014 9,269 +0.02(+2.74%)
May 11, 2021 0.8263 0.8890 0.7800 0.7800 350,465 -0.06(-7.09%)
May 10, 2021 0.9455 0.9455 0.8395 0.8395 270,747 -0.06(-6.72%)
May 07, 2021 0.8750 0.9495 0.8600 0.9000 217,195 +0.05(+5.88%)
May 06, 2021 0.8200 0.8775 0.7910 0.8500 132,804 +0.05(+6.25%)
May 05, 2021 0.7901 0.8099 0.7600 0.8000 10,475 +0.03(+3.67%)
May 04, 2021 0.9195 0.9195 0.7000 0.7717 214,492 -0.06(-7.12%)
May 03, 2021 0.8464 0.8831 0.7100 0.8309 134,572 +0.01(+1.33%)
Apr 30, 2021 0.8651 0.8651 0.7500 0.8200 290,800 -0.07(-7.66%)
Apr 29, 2021 0.9169 0.9295 0.8660 0.8880 24,372 -0.02(-2.42%)
Apr 28, 2021 0.8700 0.9500 0.8700 0.9100 274,628 +0.03(+3.70%)
Apr 27, 2021 0.8301 0.8912 0.8301 0.8775 114,728 +0.03(+3.24%)
Apr 26, 2021 0.8413 0.8847 0.8200 0.8500 100,698 +0.02(+2.96%)
Apr 23, 2021 0.7800 0.9000 0.7605 0.8256 319,800 +0.06(+7.21%)
Apr 22, 2021 0.8000 0.8000 0.7700 0.7701 22,580 -0.05(-6.09%)
Apr 21, 2021 0.8000 0.8200 0.7900 0.8200 33,497 +0.02(+2.50%)
Apr 20, 2021 0.8199 0.8199 0.7600 0.8000 107,624 +0.05(+6.67%)
Apr 19, 2021 0.8000 0.8080 0.7500 0.7500 8,515 -0.05(-6.25%)
Apr 16, 2021 0.8000 0.8200 0.7623 0.8000 86,200 +0.02(+2.56%)
Apr 15, 2021 0.7762 0.7800 0.7650 0.7800 25,874 +0.03(+3.93%)
Apr 14, 2021 0.7500 0.7811 0.7500 0.7505 22,938 -0.04(-5.00%)
Apr 13, 2021 0.7944 0.7949 0.7772 0.7900 7,238 -0.02(-2.46%)
Apr 12, 2021 0.7500 0.8099 0.7500 0.8099 8,438 +0.02(+2.51%)
Apr 09, 2021 0.7400 0.8100 0.7400 0.7901 78,600 -0.00(-0.24%)
Apr 08, 2021 1.040 1.040 0.7758 0.7920 621,010 -0.11(-11.89%)
Apr 07, 2021 0.8540 0.8989 0.8100 0.8989 252,218 +0.04(+5.12%)
Apr 06, 2021 0.7990 0.8562 0.7928 0.8551 299,130 +0.08(+9.63%)
Apr 05, 2021 0.8362 0.8362 0.7797 0.7800 125,689 -0.05(-6.02%)
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.