Virbac SA (0NM7) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Virbac SA

Date Open High Low Close* Volume
20/09/2019 201.20p 203.00p 198.25p 198.25p 449
19/09/2019 192.20p 204.00p 192.20p 201.50p 2021
18/09/2019 200.00p 203.00p 194.60p 196.80p 423
17/09/2019 189.90p 204.00p 189.00p 201.45p 1810
16/09/2019 168.40p 170.80p 168.40p 170.40p 180
13/09/2019 167.30p 168.60p 167.30p 168.50p 518
12/09/2019 166.10p 168.00p 166.10p 167.40p 191
11/09/2019 165.30p 167.40p 165.30p 166.80p 284
10/09/2019 167.30p 167.30p 164.40p 165.70p 267
09/09/2019 171.00p 171.00p 167.50p 167.50p 63
06/09/2019 172.30p 173.80p 172.10p 172.10p 21
05/09/2019 173.30p 173.30p 172.40p 172.90p 10
04/09/2019 170.00p 173.40p 170.00p 172.60p 29
03/09/2019 169.40p 170.80p 169.40p 170.40p 33
02/09/2019 170.00p 170.20p 169.60p 169.90p 15
30/08/2019 162.60p 169.60p 162.60p 169.30p 282
29/08/2019 164.70p 164.70p 163.40p 163.50p 168
28/08/2019 164.90p 164.90p 164.00p 164.00p 50
27/08/2019 166.50p 166.50p 164.00p 165.10p 212
23/08/2019 172.70p 172.70p 169.50p 169.50p 22
22/08/2019 174.70p 175.00p 172.70p 172.70p 89
21/08/2019 174.70p 181.00p 172.60p 174.30p 178
20/08/2019 167.30p 175.00p 167.30p 174.00p 248
19/08/2019 163.20p 167.70p 163.20p 167.70p 2
16/08/2019 161.80p 164.00p 161.20p 163.80p 113
15/08/2019 164.10p 164.10p 161.80p 162.10p 42
14/08/2019 167.70p 167.70p 164.30p 164.30p 380
13/08/2019 172.30p 172.30p 166.20p 166.30p 38
12/08/2019 173.70p 174.40p 173.20p 173.20p 6
09/08/2019 173.10p 173.60p 173.10p 173.20p 33
08/08/2019 174.90p 174.90p 172.80p 173.40p 64
07/08/2019 167.70p 175.80p 167.70p 173.60p 50
06/08/2019 159.10p 168.80p 159.10p 168.00p 136
05/08/2019 164.90p 164.90p 162.20p 162.90p 225
02/08/2019 164.10p 166.50p 164.10p 165.50p 400
01/08/2019 167.30p 168.65p 164.62p 165.20p 565
31/07/2019 169.00p 169.00p 167.60p 167.60p 30
30/07/2019 172.10p 172.10p 168.40p 168.90p 86
29/07/2019 175.30p 175.30p 172.20p 172.20p 27
26/07/2019 173.90p 176.60p 173.90p 174.60p 2
25/07/2019 176.40p 176.40p 173.40p 173.40p 34
24/07/2019 176.40p 177.20p 175.60p 176.00p 332
23/07/2019 173.10p 176.50p 173.10p 176.50p 79
22/07/2019 172.10p 173.00p 172.10p 172.90p 114
19/07/2019 172.10p 174.90p 172.10p 174.90p 79
18/07/2019 172.10p 174.00p 170.80p 173.50p 41
17/07/2019 168.80p 174.80p 168.80p 173.20p 86
16/07/2019 169.40p 169.60p 167.60p 167.60p 215
15/07/2019 167.50p 171.00p 167.50p 170.80p 45
12/07/2019 169.00p 169.00p 167.20p 167.50p 279
11/07/2019 167.70p 168.40p 167.70p 168.20p 20
10/07/2019 166.10p 168.30p 166.10p 168.30p 55
09/07/2019 170.00p 170.00p 166.00p 166.00p 3
08/07/2019 167.10p 169.20p 167.10p 168.70p 40
05/07/2019 172.10p 172.10p 168.40p 168.50p 92
04/07/2019 171.40p 172.20p 171.40p 172.20p 404
03/07/2019 170.80p 171.52p 170.80p 171.30p 224
02/07/2019 169.00p 171.40p 168.40p 171.00p 573
01/07/2019 168.40p 169.80p 168.40p 168.90p 47
28/06/2019 167.30p 168.40p 165.80p 167.40p 27
27/06/2019 165.50p 167.60p 165.50p 167.60p 549
26/06/2019 162.60p 166.80p 162.60p 164.60p 399
25/06/2019 169.80p 169.80p 163.60p 163.90p 64
24/06/2019 172.50p 172.80p 172.00p 172.30p 15
21/06/2019 175.70p 175.70p 172.50p 172.50p 951
20/06/2019 179.80p 180.40p 176.40p 176.50p 203
19/06/2019 180.70p 180.70p 178.00p 178.40p 155
18/06/2019 175.70p 179.80p 175.70p 179.40p 757
17/06/2019 182.90p 182.90p 177.20p 177.30p 677
14/06/2019 182.10p 182.10p 181.90p 181.90p 80
13/06/2019 175.50p 186.60p 175.50p 184.50p 1013
12/06/2019 174.70p 175.80p 174.20p 175.20p 157
11/06/2019 173.90p 176.22p 173.80p 174.30p 157
10/06/2019 173.70p 174.20p 173.70p 174.10p 8
07/06/2019 171.20p 174.20p 171.20p 173.40p 89
06/06/2019 169.00p 173.80p 169.00p 171.50p 843
05/06/2019 167.70p 169.20p 167.70p 168.70p 462
04/06/2019 168.60p 168.60p 167.50p 167.50p 208
03/06/2019 169.40p 169.40p 168.60p 168.60p 18
31/05/2019 168.80p 168.80p 168.42p 168.50p 250
30/05/2019 170.00p 171.10p 167.80p 167.80p 0
29/05/2019 167.50p 170.60p 166.60p 170.60p 605
28/05/2019 167.70p 171.60p 167.70p 167.80p 313
24/05/2019 163.80p 164.60p 163.80p 164.50p 379
23/05/2019 164.10p 164.70p 164.10p 164.70p 300
22/05/2019 166.10p 166.10p 164.40p 164.40p 31
21/05/2019 165.10p 167.20p 165.10p 166.50p 13
20/05/2019 168.00p 168.10p 165.60p 165.60p 319
17/05/2019 166.90p 169.20p 166.54p 169.20p 804
16/05/2019 162.40p 167.00p 162.26p 166.80p 1357
15/05/2019 162.00p 163.60p 160.98p 163.50p 625
14/05/2019 162.60p 164.00p 162.60p 163.20p 95
13/05/2019 165.10p 165.60p 163.10p 163.10p 85
10/05/2019 163.60p 166.80p 163.60p 166.10p 181
09/05/2019 163.00p 166.00p 163.00p 163.20p 235
08/05/2019 164.70p 165.40p 164.40p 165.20p 293
07/05/2019 162.40p 166.00p 162.40p 165.50p 379
03/05/2019 162.20p 166.01p 162.20p 165.70p 505
02/05/2019 159.50p 162.40p 159.50p 161.20p 306
01/05/2019 157.70p 159.20p 159.20p 159.20p 0
30/04/2019 157.70p 159.80p 157.16p 159.20p 1007
29/04/2019 155.20p 158.60p 155.20p 158.20p 76
26/04/2019 155.00p 155.96p 155.00p 155.10p 801
25/04/2019 154.80p 155.60p 154.04p 154.30p 128
24/04/2019 157.50p 157.50p 142.68p 154.20p 2156
23/04/2019 153.00p 161.20p 153.00p 157.20p 1835
18/04/2019 154.40p 154.40p 152.80p 152.80p 90
17/04/2019 156.70p 157.76p 154.40p 154.60p 757
16/04/2019 159.30p 161.36p 157.20p 158.40p 903
15/04/2019 159.30p 160.80p 159.30p 160.60p 16
12/04/2019 158.90p 160.40p 156.20p 160.30p 1908
11/04/2019 148.10p 158.40p 148.10p 156.60p 1392
10/04/2019 145.20p 147.60p 145.20p 146.90p 287
09/04/2019 146.40p 146.40p 145.40p 146.20p 516
08/04/2019 148.10p 148.10p 146.44p 146.60p 165
05/04/2019 146.40p 148.60p 146.40p 148.10p 70
04/04/2019 146.00p 148.00p 146.00p 147.60p 1
03/04/2019 146.40p 147.80p 145.40p 146.60p 152
02/04/2019 147.20p 147.60p 146.40p 146.60p 99
01/04/2019 146.20p 147.00p 146.20p 146.70p 970
29/03/2019 144.60p 145.80p 142.00p 145.50p 3370
28/03/2019 134.90p 147.00p 134.90p 145.60p 882
27/03/2019 134.90p 134.90p 133.40p 133.40p 39
26/03/2019 135.30p 135.30p 133.20p 134.20p 1116
25/03/2019 135.10p 135.60p 134.80p 135.10p 1419
22/03/2019 138.40p 138.40p 135.10p 135.10p 100
21/03/2019 138.00p 138.90p 136.60p 138.40p 2519
20/03/2019 130.20p 138.80p 130.20p 137.60p 790
19/03/2019 124.90p 131.80p 124.90p 131.40p 1231
18/03/2019 118.30p 118.30p 115.70p 115.70p 240
15/03/2019 118.30p 118.30p 118.10p 118.10p 18
14/03/2019 114.20p 118.40p 114.20p 118.30p 302
13/03/2019 113.40p 115.20p 113.40p 115.20p 63
12/03/2019 113.60p 114.40p 113.40p 113.70p 71
11/03/2019 116.30p 117.30p 113.90p 113.90p 0
08/03/2019 116.90p 116.90p 116.10p 116.10p 40
07/03/2019 116.50p 117.40p 116.50p 117.10p 7
06/03/2019 118.90p 118.90p 116.30p 116.30p 87
05/03/2019 114.60p 118.60p 114.60p 118.60p 25
04/03/2019 115.00p 115.20p 114.60p 115.20p 528
01/03/2019 116.30p 116.30p 115.10p 115.10p 71
28/02/2019 115.00p 116.00p 112.60p 115.40p 627
27/02/2019 114.00p 116.40p 114.00p 115.30p 94
26/02/2019 114.00p 114.60p 114.00p 114.40p 26
25/02/2019 113.40p 115.00p 113.40p 114.90p 41
22/02/2019 115.00p 115.00p 113.10p 113.10p 63
21/02/2019 116.10p 116.10p 113.80p 114.10p 215
20/02/2019 114.60p 115.40p 114.00p 115.40p 75
19/02/2019 115.80p 117.40p 114.90p 114.90p 228
18/02/2019 116.10p 116.10p 113.20p 115.70p 760
15/02/2019 117.90p 118.30p 116.60p 116.90p 290
14/02/2019 118.10p 118.90p 117.10p 117.40p 1269
13/02/2019 117.90p 118.90p 117.90p 118.40p 0
12/02/2019 120.80p 120.80p 118.20p 118.50p 97
11/02/2019 119.50p 122.00p 119.50p 121.50p 104
08/02/2019 118.30p 120.40p 118.30p 119.70p 400
07/02/2019 118.10p 119.20p 118.10p 119.20p 71
06/02/2019 120.40p 120.40p 119.10p 119.10p 250
05/02/2019 121.80p 122.60p 121.20p 121.80p 406
04/02/2019 123.80p 123.80p 122.20p 122.20p 186
01/02/2019 123.80p 124.80p 123.80p 124.60p 66
31/01/2019 122.60p 123.60p 122.60p 123.20p 49
30/01/2019 120.40p 123.40p 120.10p 123.40p 121
29/01/2019 118.70p 120.40p 118.70p 120.20p 13
28/01/2019 118.30p 119.20p 118.20p 118.40p 360
25/01/2019 117.90p 118.60p 117.90p 118.30p 7
24/01/2019 121.40p 121.40p 118.20p 118.60p 26
23/01/2019 117.30p 120.70p 117.30p 120.70p 248
22/01/2019 116.30p 117.40p 116.30p 117.30p 21
21/01/2019 119.50p 119.50p 115.90p 115.90p 126
18/01/2019 122.60p 122.60p 115.20p 117.80p 1317
17/01/2019 121.60p 126.00p 121.60p 125.40p 189
16/01/2019 123.60p 123.60p 120.60p 121.50p 101
15/01/2019 123.00p 123.60p 119.60p 123.30p 312
14/01/2019 125.90p 125.90p 122.60p 122.60p 7
11/01/2019 123.40p 124.00p 123.00p 123.70p 495
10/01/2019 122.40p 122.40p 121.60p 121.60p 264
09/01/2019 120.60p 122.60p 120.60p 122.60p 220
08/01/2019 122.20p 122.20p 120.10p 120.10p 219
07/01/2019 117.50p 122.00p 117.50p 121.80p 415
04/01/2019 115.60p 118.30p 115.60p 118.30p 6
03/01/2019 116.10p 116.10p 114.60p 115.40p 115
02/01/2019 112.00p 116.20p 112.00p 116.20p 72
31/12/2018 115.00p 115.30p 114.30p 114.30p 0
28/12/2018 110.10p 114.60p 110.10p 114.00p 40
27/12/2018 111.30p 111.30p 109.80p 110.00p 1324
24/12/2018 114.40p 115.20p 110.50p 112.30p 0
21/12/2018 109.70p 113.80p 109.70p 113.70p 32
20/12/2018 115.00p 116.20p 110.80p 110.80p 828
19/12/2018 118.30p 119.00p 116.20p 116.20p 21
18/12/2018 117.50p 118.80p 117.50p 118.30p 310
17/12/2018 118.90p 119.40p 118.10p 118.20p 520
14/12/2018 122.00p 122.00p 118.10p 118.10p 11
13/12/2018 124.30p 124.30p 122.00p 122.00p 292
12/12/2018 123.00p 124.40p 123.00p 123.50p 14
11/12/2018 121.00p 124.10p 121.00p 123.10p 400
10/12/2018 121.00p 121.80p 121.00p 121.60p 21
07/12/2018 119.30p 122.20p 119.00p 122.20p 800
06/12/2018 122.80p 123.70p 119.00p 119.00p 0
05/12/2018 125.70p 126.00p 123.80p 123.80p 186

*Close Price adjusted for both dividends and splits