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 (%)
Aug 31, 2021 0.3799 0.3802 0.3300 0.3343 632,931 -0.03(-7.63%)
Aug 30, 2021 0.3550 0.3619 0.3503 0.3619 14,760 +0.01(+2.03%)
Aug 27, 2021 0.3583 0.3583 0.3400 0.3547 478,068 +0.00(+0.48%)
Aug 26, 2021 0.3800 0.3800 0.3471 0.3530 549,259 -0.02(-4.59%)
Aug 25, 2021 0.3730 0.3763 0.3530 0.3700 326,560 -0.02(-4.54%)
Aug 24, 2021 0.3857 0.3876 0.3857 0.3876 5,000 +0.01(+2.68%)
Aug 23, 2021 0.3774 0.3775 0.3701 0.3775 32,265 +0.01(+2.11%)
Aug 20, 2021 0.3657 0.3744 0.3657 0.3697 1,000 -0.02(-5.45%)
Aug 19, 2021 0.3899 0.3910 0.3899 0.3910 2,000 -0.00(-0.38%)
Aug 18, 2021 0.3650 0.3925 0.3650 0.3925 31,000 +0.01(+3.29%)
Aug 17, 2021 0.3900 0.3925 0.3800 0.3800 38,375 -0.01(-2.06%)
Aug 16, 2021 0.4062 0.4062 0.3880 0.3880 102,500 -0.01(-3.00%)
Aug 13, 2021 0.4210 0.4210 0.3975 0.4000 110,456 +0.00(+0.63%)
Aug 12, 2021 0.3976 0.4034 0.3975 0.3975 22,174 +0.01(+1.90%)
Aug 11, 2021 0.3993 0.4225 0.3880 0.3901 44,111 -0.01(-2.38%)
Aug 10, 2021 0.3896 0.4200 0.3650 0.3996 31,278 +0.01(+3.10%)
Aug 09, 2021 0.4007 0.4050 0.3848 0.3876 107,445 -0.05(-10.94%)
Aug 06, 2021 0.4275 0.4352 0.4261 0.4352 7,050 -0.02(-3.74%)
Aug 05, 2021 0.4001 0.4521 0.4001 0.4521 127,700 +0.05(+11.63%)
Aug 04, 2021 0.4000 0.4100 0.3953 0.4050 36,230 +0.02(+3.85%)
Aug 03, 2021 0.3975 0.4000 0.3856 0.3900 70,960 -0.02(-5.80%)
Aug 02, 2021 0.4425 0.4425 0.3900 0.4140 39,125 +0.02(+6.13%)
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%)
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.