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 (%)
Apr 30, 2021 0.8651 0.8651 0.7500 0.8200 290,800 -0.07(-7.66%)
Apr 29, 2021 0.9169 0.9295 0.8660 0.8880 24,372 -0.02(-2.42%)
Apr 28, 2021 0.8700 0.9500 0.8700 0.9100 274,628 +0.03(+3.70%)
Apr 27, 2021 0.8301 0.8912 0.8301 0.8775 114,728 +0.03(+3.24%)
Apr 26, 2021 0.8413 0.8847 0.8200 0.8500 100,698 +0.02(+2.96%)
Apr 23, 2021 0.7800 0.9000 0.7605 0.8256 319,800 +0.06(+7.21%)
Apr 22, 2021 0.8000 0.8000 0.7700 0.7701 22,580 -0.05(-6.09%)
Apr 21, 2021 0.8000 0.8200 0.7900 0.8200 33,497 +0.02(+2.50%)
Apr 20, 2021 0.8199 0.8199 0.7600 0.8000 107,624 +0.05(+6.67%)
Apr 19, 2021 0.8000 0.8080 0.7500 0.7500 8,515 -0.05(-6.25%)
Apr 16, 2021 0.8000 0.8200 0.7623 0.8000 86,200 +0.02(+2.56%)
Apr 15, 2021 0.7762 0.7800 0.7650 0.7800 25,874 +0.03(+3.93%)
Apr 14, 2021 0.7500 0.7811 0.7500 0.7505 22,938 -0.04(-5.00%)
Apr 13, 2021 0.7944 0.7949 0.7772 0.7900 7,238 -0.02(-2.46%)
Apr 12, 2021 0.7500 0.8099 0.7500 0.8099 8,438 +0.02(+2.51%)
Apr 09, 2021 0.7400 0.8100 0.7400 0.7901 78,600 -0.00(-0.24%)
Apr 08, 2021 1.040 1.040 0.7758 0.7920 621,010 -0.11(-11.89%)
Apr 07, 2021 0.8540 0.8989 0.8100 0.8989 252,218 +0.04(+5.12%)
Apr 06, 2021 0.7990 0.8562 0.7928 0.8551 299,130 +0.08(+9.63%)
Apr 05, 2021 0.8362 0.8362 0.7797 0.7800 125,689 -0.05(-6.02%)
Apr 01, 2021 0.7900 0.8400 0.7800 0.8300 299,500 +0.06(+7.79%)
Mar 31, 2021 0.8000 0.8000 0.7594 0.7700 23,284 -0.03(-3.75%)
Mar 30, 2021 0.7494 0.8000 0.7400 0.8000 84,244 +0.05(+6.67%)
Mar 29, 2021 0.7499 0.7500 0.7253 0.7500 26,150 +0.00(+0.12%)
Mar 26, 2021 0.7700 0.7985 0.7400 0.7491 250,700 +0.01(+1.07%)
Mar 25, 2021 0.7400 0.7980 0.7400 0.7412 172,722 -0.01(-0.84%)
Mar 24, 2021 0.6999 0.7475 0.6999 0.7475 62,995 +0.05(+7.23%)
Mar 23, 2021 0.7200 0.7200 0.6771 0.6971 21,140 -0.02(-2.42%)
Mar 22, 2021 0.7630 0.7900 0.7144 0.7144 23,364 -251.78(-99.72%)
Mar 19, 2021 252.49 252.49 252.49 252.49 100 +251.73(+32952.76%)
Mar 18, 2021 0.8500 0.8500 0.7560 0.7639 28,836 -0.04(-4.51%)
Mar 17, 2021 0.7800 0.8450 0.7717 0.8000 29,780 +0.02(+1.92%)
Mar 16, 2021 0.8900 0.8900 0.7500 0.7849 329,456 -0.06(-7.21%)
Mar 15, 2021 0.7949 0.8500 0.6900 0.8459 285,482 +0.12(+15.91%)
Mar 12, 2021 0.7017 0.8022 0.6793 0.7298 150,900 -0.02(-2.69%)
Mar 11, 2021 0.6500 0.7900 0.6500 0.7500 62,513 -0.01(-1.69%)
Mar 10, 2021 0.6891 0.8050 0.6300 0.7629 167,171 +0.07(+10.57%)
Mar 09, 2021 0.7653 0.8000 0.6500 0.6900 531,091 -0.01(-1.43%)
Mar 08, 2021 0.6500 0.7000 0.6100 0.7000 323,283 +0.06(+10.08%)
Mar 05, 2021 0.5750 0.6359 0.5500 0.6359 348,900 +0.08(+14.06%)
Mar 04, 2021 0.6474 0.6474 0.5560 0.5575 109,164 -0.03(-5.46%)
Mar 03, 2021 0.5158 0.6000 0.5158 0.5897 239,073 -0.01(-1.50%)
Mar 02, 2021 0.5600 0.6385 0.5600 0.5987 128,695 +0.04(+6.91%)
Mar 01, 2021 0.5700 0.5700 0.5500 0.5600 36,553 -0.01(-1.75%)
Feb 26, 2021 0.5820 0.5900 0.5500 0.5700 121,900 -0.02(-3.39%)
Feb 25, 2021 0.6300 0.6300 0.5800 0.5900 78,449 -0.02(-3.28%)
Feb 24, 2021 0.6500 0.6500 0.6000 0.6100 110,263 -0.00(-0.23%)
Feb 23, 2021 0.6500 0.6500 0.6000 0.6114 224,838 -0.04(-5.94%)
Feb 22, 2021 0.6800 0.6800 0.6300 0.6500 207,932 +0.00(+0.05%)
Feb 19, 2021 0.6000 0.6800 0.6000 0.6497 234,400 +0.05(+8.28%)
Feb 18, 2021 0.6500 0.6500 0.5632 0.6000 187,235 -0.02(-3.23%)
Feb 17, 2021 0.7150 0.7150 0.6100 0.6200 60,715 -0.01(-1.59%)
Feb 16, 2021 0.6950 0.6950 0.6101 0.6300 170,994 -0.04(-5.96%)
Feb 12, 2021 0.6639 0.7000 0.6500 0.6699 188,700 -0.02(-2.91%)
Feb 11, 2021 0.6985 0.7221 0.6600 0.6900 166,622 -0.01(-1.43%)
Feb 10, 2021 0.6950 0.7200 0.6717 0.7000 101,993 +0.01(+1.02%)
Feb 09, 2021 0.7100 0.7300 0.6719 0.6929 127,990 -0.03(-3.90%)
Feb 08, 2021 0.7732 0.7848 0.7100 0.7210 61,408 -0.04(-5.12%)
Feb 05, 2021 0.7000 0.7799 0.6902 0.7599 55,400 +0.03(+4.10%)
Feb 04, 2021 0.7000 0.7414 0.6777 0.7300 279,614 +0.01(+1.39%)
Feb 03, 2021 0.7226 0.7400 0.7000 0.7200 123,096 -0.04(-5.59%)
Feb 02, 2021 0.7758 0.8000 0.7000 0.7626 79,726 -0.02(-2.23%)
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.