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 (%)
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%)
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%)
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.