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 (%)
Jun 30, 2020 1.085 1.140 1.074 1.130 305,627 +0.05(+5.04%)
Jun 29, 2020 1.053 1.076 0.9400 1.076 123,276 +0.06(+5.47%)
Jun 26, 2020 0.9630 1.040 0.9592 1.020 458,600 +0.06(+6.25%)
Jun 25, 2020 0.9591 0.9600 0.9458 0.9600 56,207 +0.00(+0.00%)
Jun 24, 2020 0.9284 0.9991 0.9284 0.9600 80,668 +0.04(+4.45%)
Jun 23, 2020 0.8700 0.9600 0.8700 0.9191 149,500 +0.07(+8.13%)
Jun 22, 2020 0.8688 0.9500 0.8164 0.8500 33,497 -0.01(-1.61%)
Jun 19, 2020 0.9099 0.9099 0.8303 0.8639 69,900 -0.03(-2.93%)
Jun 18, 2020 0.9196 1.000 0.8419 0.8900 138,207 -0.03(-3.50%)
Jun 17, 2020 0.9270 0.9270 0.9151 0.9223 29,888 +0.04(+4.81%)
Jun 16, 2020 0.9581 0.9655 0.8781 0.8800 235,590 -0.13(-12.87%)
Jun 15, 2020 0.9498 1.020 0.9439 1.010 18,276 +0.04(+3.59%)
Jun 12, 2020 0.9400 1.030 0.9000 0.9750 45,300 +0.11(+13.08%)
Jun 11, 2020 1.040 1.053 0.8600 0.8622 454,009 -0.17(-16.48%)
Jun 10, 2020 1.050 1.050 1.028 1.032 17,211 +0.02(+1.56%)
Jun 09, 2020 0.9930 1.056 0.9789 1.016 116,289 -0.00(-0.35%)
Jun 08, 2020 1.000 1.020 0.9900 1.020 12,700 +0.05(+4.80%)
Jun 05, 2020 0.9200 0.9892 0.8780 0.9733 109,300 +0.04(+4.66%)
Jun 04, 2020 0.9660 0.9836 0.9300 0.9300 30,047 +0.06(+6.90%)
Jun 03, 2020 0.9273 1.010 0.8700 0.8700 453,457 -0.07(-7.62%)
Jun 02, 2020 0.9285 0.9900 0.9183 0.9418 42,521 +0.02(+1.77%)
Jun 01, 2020 0.8819 0.9283 0.8819 0.9254 236,146 +0.05(+5.68%)
May 29, 2020 0.7900 0.8776 0.7900 0.8757 255,400 +0.05(+6.18%)
May 28, 2020 0.8106 0.8247 0.7958 0.8247 66,300 +0.06(+7.80%)
May 27, 2020 0.7589 0.7768 0.7500 0.7650 38,640 +0.00(+0.00%)
May 26, 2020 0.7798 0.7798 0.7229 0.7650 35,411 -0.02(-2.75%)
May 22, 2020 0.7519 0.8034 0.7519 0.7866 218,200 +0.03(+3.45%)
May 21, 2020 0.7000 0.7604 0.6339 0.7604 597,801 -0.00(-0.31%)
May 20, 2020 0.8100 0.8253 0.7500 0.7628 242,744 -0.06(-7.67%)
May 19, 2020 0.7599 0.8262 0.7476 0.8262 248,819 +0.09(+11.63%)
May 18, 2020 0.7600 0.7600 0.7401 0.7401 11,088 +0.01(+0.73%)
May 15, 2020 0.7000 0.7695 0.7000 0.7347 56,900 -0.00(-0.46%)
May 14, 2020 0.7163 0.7564 0.7163 0.7381 48,125 -0.01(-1.77%)
May 13, 2020 0.8000 0.8700 0.7372 0.7514 41,640 -0.03(-3.58%)
May 12, 2020 0.8397 0.8500 0.7700 0.7793 27,100 -0.07(-7.88%)
May 11, 2020 0.8290 0.8551 0.8210 0.8460 104,700 -0.00(-0.15%)
May 08, 2020 0.8378 0.8666 0.7900 0.8473 239,000 +0.01(+0.87%)
May 07, 2020 0.7924 0.8678 0.7762 0.8400 612,627 +0.05(+6.30%)
May 06, 2020 0.7483 0.8200 0.7483 0.7902 50,175 +0.06(+8.68%)
May 05, 2020 0.7300 0.8000 0.7000 0.7271 90,499 -0.02(-2.02%)
May 04, 2020 0.8351 0.8800 0.7421 0.7421 335,060 -0.05(-6.82%)
May 01, 2020 0.7300 0.8130 0.7240 0.7964 571,000 +0.06(+8.69%)
Apr 30, 2020 0.6871 0.7472 0.6871 0.7327 238,540 +0.03(+4.91%)
Apr 29, 2020 0.6949 0.7163 0.6856 0.6984 143,076 +0.01(+1.69%)
Apr 28, 2020 0.6782 0.6908 0.6600 0.6868 113,914 +0.03(+4.76%)
Apr 27, 2020 0.6900 0.7230 0.6556 0.6556 132,900 -0.04(-6.13%)
Apr 24, 2020 0.7308 0.7308 0.6712 0.6984 139,200 -0.02(-3.00%)
Apr 23, 2020 0.7291 0.7555 0.7200 0.7200 25,348 -0.01(-1.80%)
Apr 22, 2020 0.6972 0.7332 0.6864 0.7332 673,943 +0.06(+9.43%)
Apr 21, 2020 0.6805 0.7000 0.6632 0.6700 84,000 -0.05(-6.84%)
Apr 20, 2020 0.7065 0.7490 0.6999 0.7192 289,276 +0.01(+1.88%)
Apr 17, 2020 0.6949 0.7196 0.6694 0.7059 134,200 +0.01(+1.63%)
Apr 16, 2020 0.6720 0.7252 0.6577 0.6946 462,011 +0.04(+6.86%)
Apr 15, 2020 0.6513 0.6733 0.6258 0.6500 18,728 -0.03(-4.59%)
Apr 14, 2020 0.7000 0.7248 0.6800 0.6813 54,626 +0.01(+1.69%)
Apr 13, 2020 0.5997 0.6700 0.5491 0.6700 261,877 +0.12(+21.69%)
Apr 09, 2020 0.5645 0.6000 0.5506 0.5506 242,800 -0.01(-0.95%)
Apr 08, 2020 0.5123 0.5658 0.5072 0.5559 282,298 +0.06(+11.18%)
Apr 07, 2020 0.4850 0.5400 0.4800 0.5000 466,300 +0.01(+3.03%)
Apr 06, 2020 0.4688 0.4853 0.4634 0.4853 52,400 +0.04(+8.91%)
Apr 03, 2020 0.4808 0.4883 0.4456 0.4456 29,500 -0.01(-2.77%)
Apr 02, 2020 0.4047 0.4583 0.4042 0.4583 25,553 +0.06(+14.32%)
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.