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 30, 2021 0.4063 0.4108 0.3899 0.3901 201,540 -0.01(-2.48%)
Jul 29, 2021 0.4138 0.4210 0.4000 0.4000 284,387 -0.01(-1.72%)
Jul 28, 2021 0.4297 0.4376 0.4070 0.4070 74,251 +0.00(+0.47%)
Jul 27, 2021 0.4138 0.4169 0.3972 0.4051 46,890 -0.01(-2.10%)
Jul 26, 2021 0.3895 0.4400 0.3895 0.4138 193,494 +0.03(+6.65%)
Jul 23, 2021 0.4311 0.4311 0.3600 0.3880 362,956 -0.01(-3.00%)
Jul 22, 2021 0.4652 0.5222 0.3809 0.4000 1,492,923 -0.07(-15.70%)
Jul 21, 2021 0.5250 0.5800 0.4600 0.4745 599,750 -0.04(-6.96%)
Jul 20, 2021 0.5146 0.5255 0.4682 0.5100 21,500 +0.02(+4.06%)
Jul 19, 2021 0.5089 0.6020 0.4664 0.4901 379,043 -0.06(-10.89%)
Jul 16, 2021 0.5600 0.5600 0.5200 0.5500 95,690 +0.01(+1.85%)
Jul 15, 2021 0.5400 0.5400 0.4976 0.5400 19,570 +0.04(+8.22%)
Jul 14, 2021 0.5258 0.5400 0.4850 0.4990 126,800 -0.02(-4.61%)
Jul 13, 2021 0.5481 0.5481 0.5231 0.5231 58,035 -0.04(-6.59%)
Jul 12, 2021 0.5800 0.5962 0.5600 0.5600 11,617 -0.02(-3.60%)
Jul 09, 2021 0.5715 0.5809 0.5574 0.5809 1,670 +0.00(+0.36%)
Jul 08, 2021 0.5818 0.6032 0.5788 0.5788 49,751 -0.02(-3.53%)
Jul 07, 2021 0.6100 0.6200 0.5901 0.6000 46,573 -0.01(-1.64%)
Jul 06, 2021 0.5860 0.6394 0.5624 0.6100 236,891 +0.05(+8.33%)
Jul 02, 2021 0.5673 0.5800 0.5631 0.5631 95,545 +0.03(+6.25%)
Jul 01, 2021 0.5200 0.5600 0.5061 0.5300 39,639 -0.04(-6.76%)
Jun 30, 2021 0.5364 0.5684 0.5300 0.5684 41,640 +0.02(+4.16%)
Jun 29, 2021 0.4813 0.5597 0.4698 0.5457 312,012 +0.07(+14.59%)
Jun 28, 2021 0.4495 0.5000 0.4495 0.4762 19,300 -0.01(-1.29%)
Jun 25, 2021 0.4900 0.5050 0.4801 0.4824 74,569 -0.01(-1.13%)
Jun 24, 2021 341.00 341.00 0.4762 0.4879 70,248 -0.01(-2.42%)
Jun 23, 2021 0.5126 0.5126 0.3900 0.5000 147,674 -0.02(-3.86%)
Jun 22, 2021 0.5800 0.5800 0.5071 0.5201 162,340 -0.03(-5.44%)
Jun 21, 2021 0.6035 0.6035 0.5435 0.5500 47,306 -0.01(-1.79%)
Jun 18, 2021 0.5697 0.5697 0.5576 0.5600 10,423 +0.02(+3.70%)
Jun 17, 2021 0.5527 0.5686 0.5346 0.5400 58,130 -0.03(-5.10%)
Jun 16, 2021 0.5579 0.5690 0.5499 0.5690 65,388 +0.02(+2.82%)
Jun 15, 2021 0.5800 0.5834 0.5412 0.5534 75,786 -0.03(-5.35%)
Jun 14, 2021 0.5900 0.5900 0.5716 0.5847 48,060 -0.01(-1.22%)
Jun 11, 2021 0.5810 0.5919 0.5792 0.5919 94,906 +0.00(+0.61%)
Jun 10, 2021 0.5900 0.6000 0.5600 0.5883 25,501 -0.00(-0.69%)
Jun 09, 2021 0.6000 0.6000 0.5924 0.5924 3,050 +0.01(+1.87%)
Jun 08, 2021 0.6300 0.6300 0.5741 0.5815 9,189 -0.04(-6.93%)
Jun 07, 2021 0.6070 0.6570 0.6070 0.6248 8,620 +0.01(+1.12%)
Jun 04, 2021 0.6047 0.6300 0.5792 0.6179 88,052 +0.06(+11.33%)
Jun 03, 2021 0.6200 0.6283 0.5300 0.5550 1,281,483 -0.05(-8.52%)
Jun 02, 2021 0.6200 0.6930 0.5900 0.6067 839,618 -0.01(-1.11%)
Jun 01, 2021 324.00 324.00 0.5900 0.6135 1,364,596 -0.16(-20.64%)
May 28, 2021 0.7743 0.7811 0.7500 0.7731 44,207 -0.01(-0.88%)
May 27, 2021 0.7700 0.7800 0.7451 0.7800 43,288 +0.03(+4.00%)
May 26, 2021 0.7603 0.7790 0.7378 0.7500 32,331 -0.01(-1.32%)
May 25, 2021 0.8200 0.8200 0.7600 0.7600 38,635 -0.05(-6.45%)
May 24, 2021 0.8092 0.8124 0.7800 0.8124 13,400 +0.00(+0.41%)
May 21, 2021 0.8087 0.8180 0.7959 0.8091 39,812 +0.00(+0.61%)
May 20, 2021 0.7900 0.8083 0.7800 0.8042 41,902 +0.03(+4.31%)
May 19, 2021 321.25 0.7971 321.25 0.7710 170,550 +0.04(+5.95%)
May 18, 2021 0.8000 0.8000 0.6999 0.7277 452,270 -0.07(-9.04%)
May 17, 2021 0.8200 0.8200 0.7850 0.8000 173,043 -0.02(-2.44%)
May 14, 2021 0.8140 0.8256 0.7800 0.8200 35,917 -0.02(-2.11%)
May 13, 2021 0.8150 0.8662 0.8000 0.8377 16,376 +0.04(+4.53%)
May 12, 2021 0.8110 0.8200 0.7959 0.8014 9,269 +0.02(+2.74%)
May 11, 2021 0.8263 0.8890 0.7800 0.7800 350,465 -0.06(-7.09%)
May 10, 2021 0.9455 0.9455 0.8395 0.8395 270,747 -0.06(-6.72%)
May 07, 2021 0.8750 0.9495 0.8600 0.9000 217,195 +0.05(+5.88%)
May 06, 2021 0.8200 0.8775 0.7910 0.8500 132,804 +0.05(+6.25%)
May 05, 2021 0.7901 0.8099 0.7600 0.8000 10,475 +0.03(+3.67%)
May 04, 2021 0.9195 0.9195 0.7000 0.7717 214,492 -0.06(-7.12%)
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.