Virbac SA (0NM7) Share Price

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

Date Open High Low Close* Volume
04/12/2018 127.10p 127.10p 126.20p 126.20p 32
03/12/2018 122.20p 127.00p 122.20p 126.50p 166
30/11/2018 128.00p 128.00p 119.30p 119.30p 239
29/11/2018 126.70p 129.80p 126.70p 127.70p 387
28/11/2018 126.70p 126.80p 125.40p 125.50p 189
27/11/2018 126.10p 128.00p 125.50p 125.50p 73
26/11/2018 129.40p 131.20p 125.70p 125.70p 8268
23/11/2018 131.80p 132.56p 130.00p 130.00p 234
22/11/2018 135.50p 135.50p 133.20p 133.20p 7
21/11/2018 132.50p 135.40p 132.50p 134.90p 340
20/11/2018 133.10p 136.20p 133.00p 133.00p 504
19/11/2018 135.10p 135.60p 133.60p 133.60p 87
16/11/2018 135.70p 136.20p 134.80p 134.80p 161
15/11/2018 139.00p 139.00p 136.00p 136.00p 45
14/11/2018 141.90p 141.90p 138.80p 138.80p 37
13/11/2018 142.70p 142.70p 141.70p 141.70p 10
12/11/2018 147.40p 148.40p 143.20p 143.20p 800
09/11/2018 148.70p 148.70p 146.80p 146.80p 1
08/11/2018 148.30p 149.60p 148.30p 149.50p 35
07/11/2018 142.10p 149.00p 142.00p 148.10p 632
06/11/2018 140.90p 141.60p 140.90p 141.50p 147
05/11/2018 143.70p 143.70p 140.90p 140.90p 14
02/11/2018 141.90p 144.40p 141.90p 141.90p 400
01/11/2018 141.90p 142.60p 141.50p 141.70p 30
31/10/2018 138.80p 142.00p 138.80p 141.40p 0
30/10/2018 141.50p 141.50p 139.00p 139.10p 12
29/10/2018 142.90p 142.90p 140.10p 142.10p 470
26/10/2018 141.30p 142.30p 141.30p 142.30p 13
25/10/2018 138.40p 142.00p 138.40p 141.20p 2
24/10/2018 141.90p 141.90p 139.20p 139.30p 4
23/10/2018 144.40p 144.40p 142.00p 142.10p 2
22/10/2018 145.80p 146.60p 144.90p 144.90p 70
19/10/2018 146.00p 147.92p 145.90p 146.60p 165
18/10/2018 145.60p 147.20p 145.60p 146.40p 505
17/10/2018 143.70p 147.30p 142.80p 146.50p 1200
16/10/2018 142.30p 145.80p 142.30p 144.30p 125
15/10/2018 137.80p 140.90p 137.80p 140.90p 2770
12/10/2018 143.10p 143.10p 134.80p 136.30p 303
11/10/2018 131.40p 132.70p 129.40p 130.80p 0
10/10/2018 133.70p 135.10p 132.20p 132.70p 2236
09/10/2018 134.30p 135.50p 132.80p 133.30p 1028
08/10/2018 139.00p 139.00p 135.00p 135.20p 32
05/10/2018 143.70p 143.70p 138.74p 140.40p 192
04/10/2018 146.20p 146.20p 142.60p 142.60p 190
03/10/2018 145.80p 145.80p 144.80p 145.40p 21
02/10/2018 144.80p 146.90p 144.80p 146.90p 41
01/10/2018 142.90p 145.54p 142.90p 143.60p 178
28/09/2018 142.90p 143.60p 142.30p 143.50p 288
27/09/2018 143.50p 143.50p 142.70p 142.70p 17
26/09/2018 146.00p 146.00p 142.80p 142.90p 124
25/09/2018 143.50p 145.00p 143.50p 144.60p 477
24/09/2018 142.50p 145.50p 142.20p 143.70p 198
21/09/2018 139.60p 142.30p 139.00p 142.20p 0
20/09/2018 141.10p 142.70p 139.00p 139.00p 223
19/09/2018 140.10p 142.60p 140.10p 141.30p 149
18/09/2018 138.00p 146.80p 126.70p 143.50p 995
17/09/2018 136.00p 136.00p 126.70p 126.70p 373
14/09/2018 131.80p 136.00p 132.50p 136.00p 0
13/09/2018 132.10p 133.30p 131.60p 133.30p 0
12/09/2018 132.50p 132.50p 131.40p 131.90p 89
11/09/2018 132.90p 133.00p 132.60p 132.80p 25
10/09/2018 133.50p 133.50p 133.30p 133.30p 17
07/09/2018 131.80p 133.60p 131.80p 133.30p 14
06/09/2018 131.80p 132.40p 131.80p 132.30p 11
05/09/2018 130.40p 130.80p 130.08p 130.80p 751
04/09/2018 133.70p 133.70p 130.90p 130.90p 110
03/09/2018 132.30p 134.00p 132.30p 133.40p 5
31/08/2018 132.30p 133.30p 132.00p 132.60p 0
30/08/2018 133.50p 133.50p 131.90p 132.90p 6
29/08/2018 131.40p 133.20p 131.40p 133.20p 624
28/08/2018 131.40p 131.60p 130.60p 131.20p 28
24/08/2018 132.30p 132.80p 132.00p 132.60p 22
23/08/2018 132.30p 133.60p 131.90p 131.90p 102
22/08/2018 133.30p 133.60p 131.40p 133.50p 69
21/08/2018 131.40p 133.10p 131.60p 133.10p 0
20/08/2018 128.40p 131.70p 128.50p 131.70p 253
17/08/2018 129.60p 130.40p 129.60p 130.30p 9
16/08/2018 127.30p 129.50p 127.50p 129.50p 214
15/08/2018 129.40p 129.40p 127.50p 127.50p 474
14/08/2018 128.60p 129.50p 127.40p 129.50p 341
13/08/2018 129.20p 129.20p 128.00p 128.10p 10
10/08/2018 129.00p 129.00p 128.00p 128.80p 56
09/08/2018 128.20p 129.00p 128.00p 128.20p 171
08/08/2018 126.50p 129.60p 126.50p 129.00p 56
07/08/2018 127.10p 127.70p 127.10p 127.70p 99
06/08/2018 126.10p 128.00p 126.10p 127.40p 69
03/08/2018 125.50p 126.20p 123.00p 125.90p 0
02/08/2018 123.20p 125.60p 123.20p 125.20p 159
01/08/2018 122.80p 122.80p 122.00p 122.60p 58
31/07/2018 122.40p 122.40p 122.20p 122.20p 40
30/07/2018 124.90p 124.90p 122.60p 122.80p 16
27/07/2018 122.40p 124.70p 122.40p 124.70p 65
26/07/2018 123.00p 124.20p 122.50p 122.90p 280
25/07/2018 123.00p 123.20p 122.90p 122.90p 66
24/07/2018 122.00p 123.50p 122.00p 123.50p 39
23/07/2018 121.00p 121.20p 120.00p 121.00p 32
20/07/2018 117.30p 119.80p 117.30p 119.10p 62
19/07/2018 115.00p 117.80p 115.00p 117.70p 40
18/07/2018 110.90p 116.80p 106.50p 113.90p 1130
17/07/2018 112.00p 112.70p 106.50p 106.50p 0
16/07/2018 111.50p 113.40p 111.50p 112.00p 197
13/07/2018 113.20p 113.20p 112.20p 112.30p 484
12/07/2018 111.50p 115.36p 111.50p 112.10p 401
11/07/2018 114.00p 114.00p 111.60p 111.60p 42
10/07/2018 113.40p 115.70p 112.30p 113.90p 27
09/07/2018 107.60p 113.00p 107.60p 113.00p 1394
06/07/2018 108.30p 110.40p 106.60p 106.60p 76
05/07/2018 112.00p 112.00p 108.90p 108.90p 94
04/07/2018 112.20p 113.20p 112.30p 112.30p 318
03/07/2018 114.60p 114.60p 112.40p 112.50p 11
02/07/2018 116.90p 117.20p 114.90p 114.90p 172
29/06/2018 115.80p 117.80p 115.80p 117.10p 10
28/06/2018 116.90p 118.20p 115.50p 115.80p 163
27/06/2018 119.70p 119.70p 117.90p 117.90p 127
26/06/2018 119.10p 119.10p 117.80p 117.90p 71
25/06/2018 120.40p 122.00p 118.30p 118.30p 114
22/06/2018 121.40p 122.00p 120.40p 120.40p 81
21/06/2018 120.40p 121.70p 120.40p 121.70p 677
20/06/2018 120.40p 121.10p 119.70p 121.00p 0
19/06/2018 122.00p 122.00p 119.80p 119.80p 229
18/06/2018 122.00p 122.60p 121.50p 121.50p 34
15/06/2018 120.80p 123.00p 120.80p 122.40p 660
14/06/2018 120.40p 121.20p 120.40p 120.90p 870
13/06/2018 121.00p 121.00p 120.80p 120.80p 18
12/06/2018 122.00p 122.60p 120.10p 120.40p 69
11/06/2018 120.00p 122.00p 120.00p 121.80p 95
08/06/2018 121.80p 121.80p 120.00p 120.00p 49
07/06/2018 122.60p 122.60p 121.90p 121.90p 22
06/06/2018 122.00p 123.00p 121.90p 121.90p 188
05/06/2018 122.60p 123.50p 122.00p 122.00p 0
04/06/2018 122.60p 123.60p 122.60p 122.60p 75
01/06/2018 124.10p 124.10p 122.70p 122.70p 181
31/05/2018 122.80p 124.59p 122.80p 123.80p 727
30/05/2018 124.70p 125.80p 122.70p 122.70p 0
29/05/2018 129.40p 129.70p 124.60p 124.80p 0
25/05/2018 126.70p 129.40p 126.70p 129.40p 40
24/05/2018 125.70p 126.90p 125.00p 126.90p 236
23/05/2018 125.10p 125.60p 122.80p 125.60p 266
22/05/2018 126.10p 126.90p 126.00p 126.00p 1
21/05/2018 127.70p 127.80p 126.70p 126.70p 22
18/05/2018 125.50p 128.00p 125.50p 127.40p 215
17/05/2018 126.50p 126.80p 126.00p 126.00p 95
16/05/2018 127.70p 127.70p 125.80p 125.80p 2
15/05/2018 128.20p 128.60p 127.10p 127.70p 142
14/05/2018 126.10p 128.60p 126.10p 127.90p 57
11/05/2018 124.70p 126.40p 124.70p 126.40p 3
10/05/2018 124.30p 126.20p 124.30p 124.70p 20
09/05/2018 124.10p 125.00p 124.10p 124.30p 10
08/05/2018 123.20p 124.50p 123.20p 124.50p 36
04/05/2018 127.50p 127.50p 124.00p 124.00p 38
03/05/2018 129.00p 129.00p 127.80p 128.30p 68
02/05/2018 129.20p 129.20p 128.30p 128.30p 25
01/05/2018 128.00p 129.90p 129.90p 129.90p 0
30/04/2018 128.00p 130.20p 128.00p 129.90p 430
27/04/2018 125.90p 129.00p 125.90p 128.50p 130
26/04/2018 125.90p 125.90p 124.60p 124.90p 56
25/04/2018 127.10p 127.60p 125.40p 125.40p 14
24/04/2018 129.00p 130.00p 127.80p 128.40p 26
23/04/2018 127.10p 129.40p 127.10p 129.40p 178
20/04/2018 127.10p 128.00p 124.20p 126.60p 190
19/04/2018 130.00p 130.00p 127.00p 127.10p 169
18/04/2018 125.10p 130.40p 125.10p 129.90p 236
17/04/2018 125.30p 127.20p 125.30p 126.20p 47
16/04/2018 122.00p 125.60p 122.00p 125.30p 119
13/04/2018 121.60p 122.80p 115.84p 122.70p 109
12/04/2018 120.80p 122.40p 119.10p 119.70p 97
11/04/2018 122.20p 123.00p 119.50p 120.60p 9
10/04/2018 122.40p 122.60p 122.40p 122.50p 73
09/04/2018 120.20p 122.20p 120.20p 122.20p 108
06/04/2018 121.00p 121.00p 120.20p 120.30p 26
05/04/2018 118.10p 121.50p 118.10p 121.50p 4
04/04/2018 119.30p 119.80p 119.10p 119.10p 61
03/04/2018 120.40p 120.80p 120.40p 120.40p 478
29/03/2018 118.70p 119.50p 117.80p 119.00p 207
28/03/2018 121.60p 121.60p 118.60p 118.70p 102
27/03/2018 121.20p 121.80p 117.70p 121.30p 123
26/03/2018 115.40p 121.20p 115.40p 121.00p 41
23/03/2018 113.20p 116.70p 113.20p 115.70p 0
22/03/2018 113.00p 114.10p 113.20p 113.60p 0
21/03/2018 112.60p 113.30p 112.60p 113.30p 18
20/03/2018 109.90p 114.00p 109.90p 114.00p 6
19/03/2018 105.00p 110.20p 105.00p 110.20p 28
16/03/2018 108.90p 108.90p 103.90p 103.90p 44
15/03/2018 112.60p 112.60p 109.00p 109.10p 53
14/03/2018 126.90p 127.50p 123.40p 123.40p 0
13/03/2018 125.70p 128.00p 125.70p 125.80p 103
12/03/2018 124.90p 125.20p 124.80p 125.20p 12
09/03/2018 125.70p 125.70p 123.60p 123.60p 79
08/03/2018 125.70p 127.40p 125.40p 125.40p 161
07/03/2018 122.20p 126.00p 122.20p 124.40p 218
06/03/2018 122.20p 124.40p 121.30p 121.30p 1
05/03/2018 117.90p 121.30p 117.90p 121.10p 2
02/03/2018 119.10p 120.20p 117.40p 119.60p 0
01/03/2018 122.20p 122.20p 120.00p 120.00p 59
28/02/2018 123.60p 124.50p 122.60p 123.30p 0
27/02/2018 124.30p 124.30p 123.00p 124.00p 44
26/02/2018 124.10p 124.50p 122.10p 123.90p 0
23/02/2018 123.40p 123.60p 123.10p 123.10p 400
22/02/2018 122.40p 123.90p 122.40p 123.50p 91
21/02/2018 122.60p 124.00p 122.60p 123.60p 3

*Close Price adjusted for both dividends and splits