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

Virbac Sa (OP: VMNGF )

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 30, 2020 0.9955 1.060 0.9955 1.030 91,200 -0.01(-0.96%)
Oct 29, 2020 1.000 1.040 0.9900 1.040 16,400 +0.03(+3.29%)
Oct 28, 2020 1.080 1.220 0.9700 1.007 96,236 -0.06(-5.90%)
Oct 27, 2020 1.020 1.085 1.018 1.070 105,167 +0.05(+5.28%)
Oct 26, 2020 0.9820 1.090 0.9600 1.016 213,353 +0.04(+3.70%)
Oct 23, 2020 0.9300 0.9800 0.9100 0.9800 128,900 +0.06(+6.79%)
Oct 22, 2020 0.9300 0.9300 0.9100 0.9177 96,031 +0.00(+0.02%)
Oct 21, 2020 0.9100 0.9313 0.9041 0.9175 43,390 +0.02(+1.73%)
Oct 20, 2020 0.9153 0.9153 0.9010 0.9019 7,685 -0.01(-1.29%)
Oct 19, 2020 0.9106 1.285 0.9000 0.9137 75,575 -0.19(-16.94%)
Oct 16, 2020 0.9064 1.100 0.8900 1.100 20,400 +0.20(+22.21%)
Oct 15, 2020 0.9135 0.9212 0.9000 0.9001 45,092 -0.03(-3.46%)
Oct 14, 2020 0.9299 0.9426 0.9241 0.9324 29,246 +0.00(+0.12%)
Oct 13, 2020 0.9299 0.9600 0.9299 0.9313 116,662 -0.01(-0.93%)
Oct 12, 2020 0.9570 0.9570 0.9400 0.9400 23,088 -0.00(-0.07%)
Oct 09, 2020 0.8900 0.9890 0.8900 0.9407 143,100 +0.05(+5.70%)
Oct 08, 2020 0.8802 0.9079 0.8663 0.8900 77,340 -0.01(-1.11%)
Oct 07, 2020 0.9099 0.9200 0.8781 0.9000 137,433 -0.02(-2.28%)
Oct 06, 2020 0.9000 1.000 0.9000 0.9210 213,373 -240.08(-99.62%)
Oct 05, 2020 241.00 241.00 241.00 241.00 1 +240.12(+27193.32%)
Oct 02, 2020 0.9205 0.9450 0.8830 0.8830 123,500 -0.06(-6.18%)
Oct 01, 2020 0.8900 0.9500 0.8900 0.9412 42,418 +0.07(+8.18%)
Sep 30, 2020 0.9000 1.000 0.8700 0.8700 53,472 -0.03(-3.76%)
Sep 29, 2020 0.9258 0.9500 0.9000 0.9040 82,273 -0.01(-1.36%)
Sep 28, 2020 0.9450 0.9450 0.9165 0.9165 122,771 -0.01(-1.32%)
Sep 25, 2020 0.8997 0.9600 0.8996 0.9288 29,700 -229.07(-99.60%)
Sep 24, 2020 230.00 230.00 230.00 230.00 1 +229.08(+24921.76%)
Sep 23, 2020 1.020 1.020 0.9192 0.9192 94,835 -0.09(-8.99%)
Sep 22, 2020 1.046 1.140 1.010 1.010 28,333 -0.02(-1.94%)
Sep 21, 2020 1.100 1.108 1.020 1.030 175,274 -0.07(-6.36%)
Sep 18, 2020 1.120 1.120 1.100 1.100 10,300 -0.02(-1.79%)
Sep 17, 2020 1.100 1.140 1.100 1.120 48,549 +0.01(+1.08%)
Sep 16, 2020 1.156 1.180 1.100 1.108 120,814 -0.05(-4.48%)
Sep 15, 2020 1.180 1.180 1.137 1.160 44,935 +0.01(+0.55%)
Sep 14, 2020 1.139 1.200 1.139 1.154 336,004 +0.01(+1.19%)
Sep 11, 2020 1.137 1.140 1.137 1.140 12,600 -0.01(-1.04%)
Sep 10, 2020 1.140 1.160 1.120 1.152 24,528 +0.00(+0.17%)
Sep 09, 2020 1.180 1.180 1.137 1.150 100,418 -0.01(-0.79%)
Sep 08, 2020 1.150 1.187 1.120 1.159 55,617 -0.02(-1.76%)
Sep 04, 2020 1.130 1.204 1.130 1.180 107,100 +0.05(+4.42%)
Sep 03, 2020 1.120 1.143 1.110 1.130 77,252 +0.01(+0.90%)
Sep 02, 2020 1.168 1.168 1.110 1.120 42,085 -0.01(-1.04%)
Sep 01, 2020 1.180 1.190 1.132 1.132 37,119 -0.05(-4.09%)
Aug 31, 2020 1.149 1.210 1.149 1.180 58,975 +0.00(+0.31%)
Aug 28, 2020 1.233 1.350 1.110 1.176 43,800 -0.00(-0.31%)
Aug 27, 2020 1.259 1.350 1.150 1.180 317,902 -0.08(-6.34%)
Aug 26, 2020 1.240 1.280 1.240 1.260 110,945 +0.04(+3.27%)
Aug 25, 2020 1.160 1.240 1.160 1.220 46,600 +0.02(+1.67%)
Aug 24, 2020 1.234 1.240 1.200 1.200 47,358 -0.03(-2.44%)
Aug 21, 2020 1.219 1.390 1.198 1.230 507,700 +0.03(+2.52%)
Aug 20, 2020 1.150 1.233 1.142 1.200 495,851 +0.04(+3.54%)
Aug 19, 2020 1.130 1.160 1.100 1.159 195,046 +0.03(+2.55%)
Aug 18, 2020 1.148 1.160 1.130 1.130 30,858 -0.02(-2.14%)
Aug 17, 2020 1.104 1.161 1.104 1.155 109,866 +0.05(+4.88%)
Aug 14, 2020 1.126 1.140 1.065 1.101 43,500 -0.02(-1.70%)
Aug 13, 2020 1.360 1.360 1.065 1.120 97,788 +0.02(+1.82%)
Aug 12, 2020 1.088 1.140 1.080 1.100 204,483 -0.04(-3.51%)
Aug 11, 2020 1.038 1.149 1.030 1.140 203,440 +0.11(+10.68%)
Aug 10, 2020 1.060 1.060 0.9919 1.030 58,900 -0.04(-3.63%)
Aug 07, 2020 1.093 1.100 0.9901 1.069 341,100 -0.01(-1.04%)
Aug 06, 2020 1.129 1.178 1.057 1.080 393,452 -0.06(-5.26%)
Aug 05, 2020 1.013 1.155 1.000 1.140 331,073 +0.12(+11.76%)
Aug 04, 2020 0.9595 1.020 0.9210 1.020 439,857 +0.10(+10.87%)
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.