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 (%)
Sep 30, 2020 0.9000 1.000 0.8700 0.8700 53,472 -0.03(-3.76%)
Sep 29, 2020 0.9258 0.9500 0.9000 0.9040 82,273 -0.01(-1.36%)
Sep 28, 2020 0.9450 0.9450 0.9165 0.9165 122,771 -0.01(-1.32%)
Sep 25, 2020 0.8997 0.9600 0.8996 0.9288 29,700 -229.07(-99.60%)
Sep 24, 2020 230.00 230.00 230.00 230.00 1 +229.08(+24921.76%)
Sep 23, 2020 1.020 1.020 0.9192 0.9192 94,835 -0.09(-8.99%)
Sep 22, 2020 1.046 1.140 1.010 1.010 28,333 -0.02(-1.94%)
Sep 21, 2020 1.100 1.108 1.020 1.030 175,274 -0.07(-6.36%)
Sep 18, 2020 1.120 1.120 1.100 1.100 10,300 -0.02(-1.79%)
Sep 17, 2020 1.100 1.140 1.100 1.120 48,549 +0.01(+1.08%)
Sep 16, 2020 1.156 1.180 1.100 1.108 120,814 -0.05(-4.48%)
Sep 15, 2020 1.180 1.180 1.137 1.160 44,935 +0.01(+0.55%)
Sep 14, 2020 1.139 1.200 1.139 1.154 336,004 +0.01(+1.19%)
Sep 11, 2020 1.137 1.140 1.137 1.140 12,600 -0.01(-1.04%)
Sep 10, 2020 1.140 1.160 1.120 1.152 24,528 +0.00(+0.17%)
Sep 09, 2020 1.180 1.180 1.137 1.150 100,418 -0.01(-0.79%)
Sep 08, 2020 1.150 1.187 1.120 1.159 55,617 -0.02(-1.76%)
Sep 04, 2020 1.130 1.204 1.130 1.180 107,100 +0.05(+4.42%)
Sep 03, 2020 1.120 1.143 1.110 1.130 77,252 +0.01(+0.90%)
Sep 02, 2020 1.168 1.168 1.110 1.120 42,085 -0.01(-1.04%)
Sep 01, 2020 1.180 1.190 1.132 1.132 37,119 -0.05(-4.09%)
Aug 31, 2020 1.149 1.210 1.149 1.180 58,975 +0.00(+0.31%)
Aug 28, 2020 1.233 1.350 1.110 1.176 43,800 -0.00(-0.31%)
Aug 27, 2020 1.259 1.350 1.150 1.180 317,902 -0.08(-6.34%)
Aug 26, 2020 1.240 1.280 1.240 1.260 110,945 +0.04(+3.27%)
Aug 25, 2020 1.160 1.240 1.160 1.220 46,600 +0.02(+1.67%)
Aug 24, 2020 1.234 1.240 1.200 1.200 47,358 -0.03(-2.44%)
Aug 21, 2020 1.219 1.390 1.198 1.230 507,700 +0.03(+2.52%)
Aug 20, 2020 1.150 1.233 1.142 1.200 495,851 +0.04(+3.54%)
Aug 19, 2020 1.130 1.160 1.100 1.159 195,046 +0.03(+2.55%)
Aug 18, 2020 1.148 1.160 1.130 1.130 30,858 -0.02(-2.14%)
Aug 17, 2020 1.104 1.161 1.104 1.155 109,866 +0.05(+4.88%)
Aug 14, 2020 1.126 1.140 1.065 1.101 43,500 -0.02(-1.70%)
Aug 13, 2020 1.360 1.360 1.065 1.120 97,788 +0.02(+1.82%)
Aug 12, 2020 1.088 1.140 1.080 1.100 204,483 -0.04(-3.51%)
Aug 11, 2020 1.038 1.149 1.030 1.140 203,440 +0.11(+10.68%)
Aug 10, 2020 1.060 1.060 0.9919 1.030 58,900 -0.04(-3.63%)
Aug 07, 2020 1.093 1.100 0.9901 1.069 341,100 -0.01(-1.04%)
Aug 06, 2020 1.129 1.178 1.057 1.080 393,452 -0.06(-5.26%)
Aug 05, 2020 1.013 1.155 1.000 1.140 331,073 +0.12(+11.76%)
Aug 04, 2020 0.9595 1.020 0.9210 1.020 439,857 +0.10(+10.87%)
Aug 03, 2020 0.9400 0.9900 0.9200 0.9200 98,425 +0.00(+0.01%)
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%)
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.