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 (%)
Jul 31, 2020 0.9400 0.9400 0.9155 0.9199 15,200 +0.01(+0.92%)
Jul 30, 2020 0.9047 0.9115 0.8857 0.9115 65,250 +0.01(+1.28%)
Jul 29, 2020 1.100 1.100 0.8900 0.9000 169,254 -0.09(-9.47%)
Jul 28, 2020 1.090 1.100 0.9000 0.9942 271,037 -0.06(-5.31%)
Jul 27, 2020 1.200 1.250 1.040 1.050 379,414 -0.15(-12.50%)
Jul 24, 2020 1.163 1.200 1.100 1.200 200,300 +0.07(+6.19%)
Jul 23, 2020 1.130 1.142 1.130 1.130 4,811 -0.00(-0.28%)
Jul 22, 2020 1.180 1.200 1.080 1.133 156,412 -0.05(-3.97%)
Jul 21, 2020 1.180 1.200 1.150 1.180 149,576 +0.03(+2.61%)
Jul 20, 2020 1.142 1.200 1.114 1.150 371,977 +0.01(+0.88%)
Jul 17, 2020 1.149 1.180 1.104 1.140 118,500 -219.86(-99.48%)
Jul 16, 2020 221.00 221.00 221.00 221.00 500 +219.93(+20492.62%)
Jul 15, 2020 1.087 1.154 1.073 1.073 612,477 -0.08(-6.68%)
Jul 14, 2020 1.015 1.150 1.015 1.150 133,990 +0.18(+18.02%)
Jul 13, 2020 1.056 1.056 0.9744 0.9744 53,502 -0.09(-8.14%)
Jul 10, 2020 1.059 1.061 0.9800 1.061 402,600 -0.04(-3.92%)
Jul 09, 2020 1.130 1.156 1.010 1.104 190,355 -0.02(-2.05%)
Jul 08, 2020 1.150 1.150 1.070 1.127 173,750 +0.01(+0.64%)
Jul 07, 2020 1.069 1.160 1.069 1.120 303,751 +0.02(+1.82%)
Jul 06, 2020 1.073 1.100 1.064 1.100 23,715 +0.00(+0.18%)
Jul 02, 2020 1.120 1.134 1.097 1.098 88,600 -0.01(-1.08%)
Jul 01, 2020 1.250 1.290 1.100 1.110 174,795 -0.02(-1.77%)
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%)
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.