Virbac SA (0NM7) Share Price

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

Date Open High Low Close* Volume
09/05/2017 150.00p 150.00p 146.51p 146.75p 103
08/05/2017 148.88p 149.88p 147.63p 148.75p 0
05/05/2017 149.38p 149.38p 147.50p 147.75p 303
04/05/2017 147.13p 149.84p 147.13p 149.13p 380
03/05/2017 150.25p 150.25p 148.24p 148.25p 1063
02/05/2017 141.00p 150.63p 141.00p 149.75p 1517
28/04/2017 140.75p 144.54p 140.75p 144.25p 769
27/04/2017 143.50p 143.50p 142.28p 142.38p 1495
26/04/2017 137.88p 143.32p 137.88p 142.38p 364
25/04/2017 137.88p 138.01p 137.04p 137.63p 326
24/04/2017 136.88p 136.88p 134.54p 136.88p 195
21/04/2017 135.63p 135.63p 133.63p 133.63p 92
20/04/2017 133.75p 135.74p 133.75p 135.50p 318
19/04/2017 135.88p 135.88p 134.13p 134.13p -411
18/04/2017 135.13p 135.51p 134.25p 134.75p 1408
13/04/2017 139.63p 139.63p 133.65p 133.75p 1682
12/04/2017 143.75p 144.59p 143.75p 144.00p 120
11/04/2017 144.75p 145.27p 144.13p 144.13p 303
10/04/2017 143.75p 144.51p 143.75p 144.50p 188
07/04/2017 145.38p 145.38p 143.70p 144.25p 483
06/04/2017 145.38p 145.50p 144.75p 145.50p 217
05/04/2017 145.13p 145.83p 145.13p 145.50p 173
04/04/2017 146.88p 146.88p 145.25p 145.25p 134
03/04/2017 146.88p 148.01p 146.88p 147.38p 1874
31/03/2017 146.63p 146.76p 145.75p 146.25p 2477
30/03/2017 146.13p 146.13p 146.00p 146.00p 5
29/03/2017 145.88p 146.50p 145.88p 146.38p 236
28/03/2017 146.88p 146.88p 146.00p 146.75p 132
27/03/2017 148.88p 148.88p 146.88p 147.38p 2701
24/03/2017 151.00p 151.00p 147.56p 147.63p 625
23/03/2017 147.88p 149.88p 147.88p 149.88p 50
22/03/2017 147.88p 147.88p 146.87p 147.25p 416
21/03/2017 150.00p 150.00p 146.13p 146.13p 171
20/03/2017 146.13p 148.81p 146.13p 148.63p 137
17/03/2017 145.13p 146.00p 142.25p 145.25p 0
16/03/2017 146.13p 146.13p 145.06p 145.13p 153
15/03/2017 147.88p 147.88p 144.31p 144.63p 431
14/03/2017 154.50p 154.50p 145.77p 147.88p 990
13/03/2017 157.13p 157.35p 155.13p 155.63p 182
10/03/2017 166.38p 169.38p 166.38p 169.38p 39
09/03/2017 161.75p 168.75p 161.75p 168.75p 830
08/03/2017 165.13p 166.43p 163.13p 163.13p 959
07/03/2017 167.13p 167.13p 164.79p 165.13p 479
06/03/2017 167.88p 169.19p 167.88p 169.13p 702
03/03/2017 170.00p 170.00p 168.68p 168.88p 912
02/03/2017 168.38p 170.27p 168.11p 169.75p 597
01/03/2017 168.63p 169.50p 168.63p 169.50p 134
28/02/2017 167.38p 169.34p 167.38p 169.25p 885
27/02/2017 171.00p 171.00p 168.07p 168.75p 183
24/02/2017 173.00p 173.00p 171.25p 171.25p 768
23/02/2017 172.00p 172.99p 172.00p 172.75p 545
22/02/2017 170.00p 171.21p 169.24p 170.50p 665
21/02/2017 170.75p 170.75p 169.61p 169.88p 420
20/02/2017 170.50p 171.22p 170.50p 170.75p 356
17/02/2017 173.00p 173.00p 171.21p 171.25p 424
16/02/2017 173.00p 173.00p 172.80p 173.00p 180
15/02/2017 170.00p 172.91p 170.00p 172.88p 128
14/02/2017 173.50p 173.50p 172.54p 172.88p 85
13/02/2017 171.75p 173.56p 171.75p 172.88p 23
10/02/2017 173.00p 173.01p 172.63p 172.63p 57
09/02/2017 170.50p 172.99p 170.50p 172.50p 81
08/02/2017 173.25p 173.25p 171.13p 171.13p 163
07/02/2017 174.00p 174.00p 173.13p 173.13p 1452
06/02/2017 175.13p 175.13p 172.25p 172.25p 59
03/02/2017 174.00p 174.17p 173.27p 173.88p 453
02/02/2017 174.50p 174.50p 172.88p 172.88p 1148
01/02/2017 170.00p 173.88p 170.00p 173.88p 230
31/01/2017 173.25p 173.44p 170.13p 170.13p 909
30/01/2017 174.00p 174.00p 171.67p 171.75p 680
27/01/2017 172.75p 174.01p 172.75p 173.75p 149
26/01/2017 172.00p 174.99p 172.00p 174.25p 234
25/01/2017 170.00p 170.69p 169.11p 170.38p 124
24/01/2017 165.38p 169.20p 165.38p 168.50p 70
23/01/2017 166.63p 166.63p 162.99p 164.25p 2086
20/01/2017 167.13p 168.01p 165.19p 165.63p 1667
19/01/2017 167.88p 168.70p 165.07p 168.00p 1648
18/01/2017 173.00p 173.00p 167.75p 167.75p 249
17/01/2017 171.00p 171.00p 169.13p 169.13p 100
16/01/2017 174.00p 175.50p 172.13p 173.25p 0
13/01/2017 173.25p 175.50p 173.25p 175.50p 171
12/01/2017 173.25p 174.50p 173.15p 174.13p 282
11/01/2017 172.75p 174.38p 172.75p 174.38p 222
10/01/2017 173.00p 173.50p 169.09p 173.50p 1652
09/01/2017 173.00p 174.34p 172.51p 172.63p 501
06/01/2017 170.00p 173.81p 170.00p 172.88p 249
05/01/2017 167.38p 169.95p 167.38p 169.25p 10
04/01/2017 166.88p 167.50p 166.00p 167.38p 1336
03/01/2017 164.00p 167.50p 164.00p 167.50p 2095
30/12/2016 166.63p 167.50p 164.25p 166.13p 0
29/12/2016 165.13p 166.50p 165.13p 166.50p 1001
28/12/2016 163.50p 167.50p 161.00p 165.63p 0
23/12/2016 161.00p 162.25p 160.63p 161.00p 211
22/12/2016 162.75p 162.75p 161.25p 161.25p 104
21/12/2016 162.50p 162.50p 162.18p 162.25p 2091
20/12/2016 157.13p 161.90p 157.13p 161.13p 2444
19/12/2016 153.00p 162.08p 153.00p 158.00p 4257
16/12/2016 135.88p 140.38p 135.88p 140.38p 261
15/12/2016 138.38p 138.38p 136.63p 137.38p 133
14/12/2016 137.13p 139.00p 135.13p 136.38p 0
13/12/2016 135.88p 140.63p 134.75p 139.00p 0
12/12/2016 134.00p 135.50p 134.00p 134.75p 2134
09/12/2016 133.00p 133.63p 133.00p 133.63p 302
08/12/2016 133.00p 134.13p 132.13p 133.25p 0
07/12/2016 130.00p 133.12p 130.00p 132.88p 678
06/12/2016 128.38p 129.75p 128.38p 129.75p 488
05/12/2016 127.38p 128.55p 127.38p 128.38p 199
02/12/2016 128.63p 128.63p 127.88p 127.88p 280
01/12/2016 128.38p 128.75p 128.32p 128.50p 50
30/11/2016 127.38p 128.15p 127.38p 128.13p 99
29/11/2016 130.00p 130.00p 127.75p 127.88p 136
28/11/2016 127.38p 130.63p 127.50p 129.63p 0
25/11/2016 128.38p 128.38p 127.88p 127.88p 103
24/11/2016 128.38p 128.75p 128.38p 128.75p 165
23/11/2016 130.00p 130.00p 128.50p 128.50p 117
22/11/2016 128.38p 129.25p 128.38p 129.25p 172
21/11/2016 133.00p 133.00p 128.65p 129.50p 151
18/11/2016 135.38p 135.38p 133.13p 133.13p 1108
17/11/2016 133.00p 135.38p 131.75p 134.75p 0
16/11/2016 135.88p 135.88p 131.75p 131.75p 64
15/11/2016 137.88p 137.88p 133.69p 134.13p 838
14/11/2016 138.63p 140.75p 136.50p 137.38p 0
11/11/2016 140.25p 141.57p 138.80p 138.88p 600
10/11/2016 141.50p 141.50p 141.00p 141.50p 164
09/11/2016 139.38p 143.25p 139.38p 143.25p 412
08/11/2016 142.00p 142.00p 139.99p 141.25p 722
07/11/2016 143.00p 143.00p 141.49p 142.13p 39
04/11/2016 141.00p 143.93p 141.00p 143.63p 40
03/11/2016 142.25p 142.25p 141.00p 141.63p 754
02/11/2016 146.13p 146.13p 142.11p 142.50p 38
01/11/2016 146.13p 146.13p 145.36p 145.75p 339
31/10/2016 146.88p 146.88p 144.84p 144.88p 36
28/10/2016 146.88p 147.13p 146.88p 147.13p 9
27/10/2016 148.88p 148.88p 146.75p 147.13p 27
26/10/2016 144.00p 148.13p 144.00p 148.13p 669
25/10/2016 145.88p 145.88p 145.00p 145.00p 95
24/10/2016 145.88p 146.75p 145.65p 146.75p 419
21/10/2016 144.75p 146.50p 144.75p 146.50p 1
20/10/2016 142.00p 147.88p 141.14p 147.88p 1597
19/10/2016 142.25p 142.25p 141.10p 141.13p 332
18/10/2016 143.00p 143.00p 140.75p 140.75p 943
17/10/2016 146.13p 146.73p 142.35p 142.88p 1251
14/10/2016 146.88p 147.50p 146.88p 147.50p 32
13/10/2016 147.88p 149.25p 147.66p 149.25p 195
12/10/2016 150.00p 150.00p 148.24p 149.50p 109
11/10/2016 148.13p 150.43p 148.13p 149.25p 507
10/10/2016 148.88p 148.88p 148.22p 148.88p 245
07/10/2016 152.00p 152.05p 149.25p 149.75p 12
06/10/2016 151.00p 152.00p 151.00p 152.00p 149
05/10/2016 151.75p 151.88p 151.29p 151.88p 363
04/10/2016 154.50p 154.50p 151.00p 151.13p 76
03/10/2016 148.88p 153.50p 148.88p 153.50p 121
30/09/2016 151.00p 151.00p 148.60p 149.25p 809
29/09/2016 150.50p 151.63p 150.50p 150.75p 164
28/09/2016 154.00p 154.00p 150.28p 150.75p 1735
27/09/2016 154.75p 154.75p 150.63p 150.63p 154
26/09/2016 155.38p 155.38p 154.63p 154.63p 263
23/09/2016 155.38p 155.38p 154.25p 154.75p 171
22/09/2016 152.25p 155.38p 152.25p 154.50p 1348
21/09/2016 153.75p 153.75p 151.55p 152.00p 1139
20/09/2016 155.13p 164.87p 152.91p 153.88p 848
19/09/2016 185.13p 185.13p 182.99p 183.13p 12
16/09/2016 185.13p 185.13p 184.88p 184.88p 1
15/09/2016 184.50p 185.25p 184.50p 185.25p 36
14/09/2016 186.88p 186.88p 184.60p 185.63p 189
13/09/2016 187.88p 187.88p 185.63p 185.63p 1228
12/09/2016 187.88p 187.88p 185.75p 185.75p 188
09/09/2016 187.88p 191.63p 187.88p 191.63p 260
08/09/2016 193.25p 193.25p 188.63p 188.63p 191
07/09/2016 186.63p 190.88p 186.63p 190.88p 7
06/09/2016 191.00p 191.00p 187.00p 187.38p 114
05/09/2016 190.25p 193.38p 188.50p 192.88p 0
02/09/2016 186.13p 190.13p 186.13p 190.13p 271
01/09/2016 183.75p 186.38p 183.75p 186.38p 262
31/08/2016 185.63p 185.80p 184.63p 184.63p 43
30/08/2016 184.75p 185.25p 184.50p 185.25p 372
26/08/2016 184.25p 185.13p 184.04p 185.13p 775
25/08/2016 188.88p 188.88p 185.38p 185.38p 245
24/08/2016 192.00p 192.00p 188.75p 188.75p 501
23/08/2016 194.00p 194.00p 193.25p 193.25p 1005
22/08/2016 189.38p 196.13p 189.38p 196.13p 8
19/08/2016 188.13p 193.25p 188.13p 193.25p 208
18/08/2016 186.63p 188.14p 186.63p 188.00p 154
17/08/2016 186.88p 188.25p 186.52p 188.25p 147
16/08/2016 188.88p 188.88p 186.98p 187.75p 47
15/08/2016 187.38p 188.88p 187.38p 188.13p 58
12/08/2016 185.38p 188.47p 185.38p 188.13p 264
11/08/2016 184.75p 186.00p 184.75p 184.75p 120
10/08/2016 184.00p 184.63p 184.00p 184.25p 819
09/08/2016 180.50p 185.38p 180.50p 184.00p 235
08/08/2016 180.50p 181.28p 180.50p 181.25p 205
05/08/2016 176.88p 180.50p 176.88p 179.25p 156
04/08/2016 176.88p 178.38p 176.88p 178.38p 149
03/08/2016 173.50p 176.00p 173.50p 176.00p 739
02/08/2016 176.88p 176.88p 174.88p 175.38p 106
01/08/2016 175.88p 177.06p 175.09p 176.63p 205
29/07/2016 175.88p 177.13p 174.50p 175.38p 0
28/07/2016 178.13p 178.13p 176.25p 176.25p 65
27/07/2016 176.88p 177.75p 175.75p 176.38p 0
26/07/2016 177.38p 177.75p 175.50p 176.00p 0
25/07/2016 175.13p 176.98p 175.13p 175.63p 20

*Close Price adjusted for both dividends and splits