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, 2021 0.3200 0.3394 0.3200 0.3394 127,701 +0.02(+7.51%)
Sep 29, 2021 0.3300 0.3300 0.3157 0.3157 23,000 -0.01(-4.33%)
Sep 28, 2021 0.3330 0.3365 0.3299 0.3300 65,590 -0.00(-0.90%)
Sep 27, 2021 0.3369 0.3465 0.3330 0.3330 12,486 -0.00(-0.60%)
Sep 24, 2021 0.3395 0.3456 0.3327 0.3350 29,062 -0.00(-1.41%)
Sep 23, 2021 0.3370 0.3401 0.3370 0.3398 50,051 +0.00(+0.65%)
Sep 22, 2021 0.3316 0.3400 0.3149 0.3376 29,638 +0.01(+1.69%)
Sep 21, 2021 0.3518 0.3700 0.3293 0.3320 77,987 -0.00(-0.30%)
Sep 20, 2021 0.3330 0.3330 0.3330 0.3330 2,645 -0.02(-5.67%)
Sep 17, 2021 0.3492 0.3571 0.3330 0.3530 32,859 +0.01(+4.22%)
Sep 16, 2021 0.3700 0.3700 0.3356 0.3387 67,488 -0.03(-9.15%)
Sep 15, 2021 0.3728 0.3728 0.3728 0.3728 300 +0.00(+0.76%)
Sep 14, 2021 0.3546 0.3700 0.3538 0.3700 75,021 +0.01(+4.05%)
Sep 13, 2021 0.3700 0.3700 0.3530 0.3556 72,540 +0.01(+3.28%)
Sep 10, 2021 0.3574 0.3574 0.3443 0.3443 29,088 -0.01(-1.63%)
Sep 09, 2021 0.3555 0.3555 0.3418 0.3500 3,400 +0.01(+3.15%)
Sep 08, 2021 0.3530 0.3532 0.3341 0.3393 191,506 -0.01(-3.61%)
Sep 07, 2021 0.3531 0.3600 0.3343 0.3520 154,550 -0.01(-1.54%)
Sep 03, 2021 0.3500 0.3600 0.3381 0.3575 15,992 +0.02(+5.58%)
Sep 02, 2021 0.3324 0.3387 0.3268 0.3386 313,651 -0.00(-0.03%)
Sep 01, 2021 0.3470 0.3470 0.3301 0.3387 336,688 +0.00(+1.32%)
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%)
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.