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 28, 2022 0.3090 0.3266 0.3090 0.3266 51,633 +0.02(+5.22%)
Feb 25, 2022 0.3210 0.3210 0.3067 0.3104 8,250 -0.01(-2.85%)
Feb 24, 2022 0.3195 0.3195 0.3195 0.3195 3,603 +0.00(+0.79%)
Feb 23, 2022 0.3069 0.3170 0.3033 0.3170 91,856 -0.00(-0.28%)
Feb 22, 2022 0.3256 0.3256 0.3179 0.3179 550 +0.01(+2.25%)
Feb 18, 2022 0.3109 0 +0.00(+0.29%)
Feb 17, 2022 0.3120 0.3120 0.3100 0.3100 7,100 -0.00(-0.90%)
Feb 16, 2022 0.3098 0.3128 0.3062 0.3128 9,200 -0.01(-2.74%)
Feb 15, 2022 0.3017 0.3216 0.3000 0.3216 1,360 +0.01(+4.59%)
Feb 11, 2022 0.3075 0 +0.01(+2.13%)
Feb 10, 2022 0.3009 0.3011 0.2942 0.3011 11,220 +0.00(+1.31%)
Feb 09, 2022 0.3087 0.3090 0.2972 0.2972 55,108 -0.01(-3.48%)
Feb 08, 2022 0.2900 0.3079 0.2900 0.3079 62,030 +0.01(+2.63%)
Feb 07, 2022 0.3000 0.3000 0.3000 0.3000 60,000 +0.01(+2.18%)
Feb 04, 2022 0.2990 0.2990 0.2902 0.2936 76,200 -0.00(-1.28%)
Feb 03, 2022 0.2974 0.2974 0.2974 0.2974 3,000 -0.01(-3.19%)
Feb 01, 2022 0.3072 0 +0.01(+3.09%)
Jan 31, 2022 0.2981 0.3005 0.2968 0.2980 30,460 -0.00(-0.67%)
Jan 28, 2022 0.2960 0.3013 0.2960 0.3000 62,875 +0.00(+0.00%)
Jan 27, 2022 0.3125 0.3125 0.3000 0.3000 3,299 -0.02(-6.25%)
Jan 26, 2022 0.3200 0.3200 0.3200 0.3200 3,220 +0.00(+0.00%)
Jan 25, 2022 0.3325 0.3336 0.3191 0.3200 102,877 +0.00(+0.31%)
Jan 24, 2022 0.3590 0.3590 0.3100 0.3190 27,325 -0.00(-1.09%)
Jan 21, 2022 0.3261 0.3349 0.3225 0.3225 41,020 -0.03(-7.54%)
Jan 20, 2022 0.3396 0.3488 0.3339 0.3488 28,950 -0.00(-0.34%)
Jan 19, 2022 0.3362 0.3500 0.3362 0.3500 10,700 +0.03(+10.94%)
Jan 18, 2022 0.3155 0.3155 0.3155 0.3155 500 +0.00(+0.48%)
Jan 14, 2022 0.3140 0 -0.00(-0.82%)
Jan 12, 2022 0.3166 0 -0.00(-1.06%)
Jan 11, 2022 0.3200 0.3200 0.3200 0.3200 13,000 -0.01(-3.35%)
Jan 10, 2022 0.3272 0.3311 0.3233 0.3311 9,222 -0.01(-2.04%)
Jan 07, 2022 0.3251 0.3380 0.3251 0.3380 10,961 +0.00(+0.90%)
Jan 06, 2022 0.3306 0.3350 0.3301 0.3350 25,800 -0.00(-0.62%)
Jan 05, 2022 0.3343 0.3371 0.3343 0.3371 800 -0.01(-3.38%)
Jan 04, 2022 0.3499 0.3499 0.3489 0.3489 13,000 -0.00(-0.31%)
Dec 31, 2021 0.3500 0.3500 0.3500 50 +0.04(+11.22%)
Dec 30, 2021 0.3101 0.3397 0.3101 0.3147 56,370 -0.00(-0.60%)
Dec 29, 2021 0.3102 0.3166 0.3100 0.3166 50,300 +0.03(+9.17%)
Dec 28, 2021 0.3000 0.3000 0.2900 0.2900 34,685 -0.02(-5.51%)
Dec 27, 2021 0.3071 0.3071 0.3000 0.3069 26,040 -0.01(-1.73%)
Dec 23, 2021 0.3200 0.3200 0.3123 0.3123 18,130 -0.01(-1.70%)
Dec 22, 2021 0.3200 0.3200 0.3115 0.3177 23,210 -0.00(-0.72%)
Dec 21, 2021 0.3248 0.3350 0.3200 0.3200 13,200 -0.00(-0.59%)
Dec 20, 2021 0.3200 0.3219 0.3200 0.3219 13,461 +0.00(+0.59%)
Dec 17, 2021 0.3310 0.3391 0.3185 0.3200 43,500 -0.01(-3.03%)
Dec 16, 2021 0.3245 0.3364 0.3137 0.3300 175,974 +0.02(+6.11%)
Dec 15, 2021 0.3114 0.3114 0.3100 0.3110 11,503 +0.00(+0.32%)
Dec 14, 2021 0.3140 0.3140 0.3024 0.3100 118,950 -0.01(-3.73%)
Dec 13, 2021 0.3119 0.3294 0.3100 0.3220 55,100 +0.01(+2.55%)
Dec 10, 2021 0.3140 0.3170 0.3140 0.3140 6,511 -0.01(-3.38%)
Dec 09, 2021 0.3250 0.3250 0.3250 0.3250 6,099 -0.00(-1.28%)
Dec 08, 2021 0.3342 0.3350 0.3292 0.3292 5,625 +0.02(+5.28%)
Dec 07, 2021 0.3098 0.3127 0.3098 0.3127 13,288 +0.00(+0.71%)
Dec 06, 2021 0.3080 0.3150 0.3001 0.3105 45,500 +0.01(+2.48%)
Dec 03, 2021 0.3070 0.3100 0.3006 0.3030 25,540 +0.00(+0.93%)
Dec 02, 2021 0.3000 0.3012 0.2989 0.3002 113,415 -0.01(-1.96%)
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.