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, 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%)
Dec 01, 2020 1.016 1.070 1.016 1.070 87,043 +0.11(+11.46%)
Nov 30, 2020 1.250 1.250 0.9500 0.9600 81,190 +0.01(+0.54%)
Nov 27, 2020 0.9573 0.9807 0.9500 0.9548 80,600 -0.03(-2.76%)
Nov 25, 2020 0.9900 1.000 0.9650 0.9819 27,900 -0.01(-0.78%)
Nov 24, 2020 1.010 1.010 0.9563 0.9896 89,802 -246.01(-99.60%)
Nov 23, 2020 247.00 247.00 247.00 247.00 52 +245.95(+23334.54%)
Nov 20, 2020 1.081 1.117 1.047 1.054 64,500 -0.04(-3.30%)
Nov 19, 2020 1.100 1.100 1.050 1.090 47,663 -242.91(-99.55%)
Nov 18, 2020 244.00 244.00 244.00 244.00 200 +242.84(+20934.48%)
Nov 17, 2020 1.190 1.190 1.130 1.160 101,848 -0.03(-2.52%)
Nov 16, 2020 1.177 1.290 1.140 1.190 187,957 +0.04(+3.57%)
Nov 13, 2020 1.150 1.350 1.120 1.149 294,900 +0.03(+2.67%)
Nov 12, 2020 1.118 2.320 1.110 1.119 781,538 +0.03(+2.67%)
Nov 11, 2020 1.096 1.103 1.080 1.090 32,710 -0.02(-1.80%)
Nov 10, 2020 1.110 1.120 1.110 1.110 11,060 +0.01(+0.56%)
Nov 09, 2020 1.100 1.250 1.040 1.104 26,818 +0.00(+0.35%)
Nov 06, 2020 1.100 1.270 1.074 1.100 144,900 +0.04(+4.14%)
Nov 05, 2020 1.070 1.096 1.050 1.056 73,806 -0.00(-0.35%)
Nov 04, 2020 1.066 1.080 1.040 1.060 24,822 +0.00(+0.25%)
Nov 03, 2020 1.040 1.065 1.040 1.057 45,023 +0.01(+0.70%)
Nov 02, 2020 1.046 1.060 1.030 1.050 33,974 +0.02(+1.94%)
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%)
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.