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 (%)
Mar 31, 2020 0.3911 0.3911 0.3800 0.3800 3,500 -0.01(-3.48%)
Mar 30, 2020 0.4184 0.4184 0.3800 0.3937 11,200 -0.02(-5.86%)
Mar 27, 2020 0.4211 0.4305 0.3699 0.4182 321,800 -0.03(-7.48%)
Mar 26, 2020 0.4599 0.4900 0.4400 0.4520 102,161 +0.01(+2.26%)
Mar 25, 2020 0.5104 0.5174 0.4200 0.4420 365,388 -0.06(-12.07%)
Mar 24, 2020 0.4796 0.5500 0.4796 0.5027 248,067 -0.03(-5.15%)
Mar 23, 2020 0.4201 0.5500 0.4201 0.5300 375,222 +0.07(+15.22%)
Mar 20, 2020 0.4532 0.4908 0.4436 0.4600 22,200 +0.02(+3.60%)
Mar 19, 2020 0.4752 0.4752 0.4440 0.4440 770 -0.04(-8.38%)
Mar 18, 2020 0.5187 0.5187 0.4779 0.4846 2,295 -0.08(-14.00%)
Mar 17, 2020 0.4600 0.6011 0.4301 0.5635 410,890 +0.12(+25.95%)
Mar 16, 2020 0.3077 0.5800 0.3077 0.4474 66,438 -0.04(-8.69%)
Mar 13, 2020 0.4444 0.4900 0.4444 0.4900 60,500 -0.01(-1.98%)
Mar 12, 2020 0.4351 0.5064 0.4351 0.4999 60,640 +0.04(+8.67%)
Mar 11, 2020 0.5285 0.5285 0.4362 0.4600 65,024 -0.13(-21.74%)
Mar 10, 2020 0.6000 0.6100 0.5482 0.5878 57,500 +0.05(+8.59%)
Mar 09, 2020 0.5107 0.5766 0.4412 0.5413 54,020 -0.06(-10.32%)
Mar 06, 2020 0.6230 0.6230 0.5813 0.6036 47,800 +0.01(+1.82%)
Mar 05, 2020 0.5372 0.6500 0.5372 0.5928 110,752 +0.07(+13.41%)
Mar 04, 2020 0.5447 0.5550 0.5227 0.5227 8,665 -0.01(-1.54%)
Mar 03, 2020 0.6029 0.6189 0.5309 0.5309 26,590 -0.07(-12.03%)
Mar 02, 2020 0.5512 0.6600 0.5459 0.6035 134,999 +0.07(+12.99%)
Feb 28, 2020 0.4758 0.5341 0.4178 0.5341 278,000 +0.06(+13.30%)
Feb 27, 2020 0.4870 0.4870 0.4600 0.4714 13,533 -0.03(-6.28%)
Feb 26, 2020 0.4948 0.5181 0.4948 0.5030 53,722 -0.01(-2.78%)
Feb 25, 2020 0.5268 0.5304 0.5153 0.5174 22,430 -0.01(-1.86%)
Feb 24, 2020 0.4954 0.5272 0.4894 0.5272 316,020 -0.02(-3.23%)
Feb 21, 2020 0.5256 0.5671 0.5088 0.5448 108,600 +0.05(+9.20%)
Feb 20, 2020 0.4989 0.4989 0.4989 0.4989 40,000 -0.00(-0.22%)
Feb 19, 2020 0.5065 0.5065 0.4865 0.5000 30,416 +0.00(+0.91%)
Feb 18, 2020 0.4500 0.5204 0.4450 0.4955 394,805 +0.09(+22.65%)
Feb 14, 2020 0.4149 0.4149 0.3925 0.4040 101,700 +0.00(+1.08%)
Feb 13, 2020 0.4360 0.4500 0.3997 0.3997 135,000 +0.01(+2.83%)
Feb 12, 2020 0.3698 0.3887 0.3698 0.3887 276,500 +0.03(+8.58%)
Feb 10, 2020 0.3580 0.3580 0.3580 0 +0.01(+2.29%)
Feb 06, 2020 0.3500 0.3500 0.3500 0 +0.03(+8.59%)
Feb 03, 2020 0.3223 0.3223 0.3223 0 +0.01(+2.81%)
Jan 31, 2020 0.3602 0.3602 0.3135 0.3135 4,000 -0.00(-0.79%)
Jan 28, 2020 0.3160 0.3160 0.3160 0 -0.01(-4.13%)
Jan 27, 2020 0.3296 0.3296 0.3296 0.3296 2,000 +0.01(+4.40%)
Jan 23, 2020 0.3157 0.3157 0.3157 0 +0.00(+1.22%)
Jan 22, 2020 0.3119 0.3119 0.3119 0.3119 8,000 -0.03(-8.40%)
Jan 17, 2020 0.3405 0.3405 0.3405 0 -0.01(-2.38%)
Jan 15, 2020 0.3488 0.3488 0.3488 0 -0.03(-7.01%)
Jan 14, 2020 0.3751 0.3751 0.3751 0.3751 100 -0.00(-1.08%)
Jan 13, 2020 0.3792 0.3792 0.3792 0.3792 100 +0.03(+8.34%)
Jan 08, 2020 0.3500 0.3500 0.3500 0 +0.01(+3.15%)
Jan 06, 2020 0.3393 0.3393 0.3393 0 +0.02(+4.88%)
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.