Virbac SA (0NM7) Share Price

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

Date Open High Low Close* Volume
22/07/2016 176.88p 177.38p 173.63p 174.25p 0
21/07/2016 176.88p 176.88p 176.20p 176.63p 43
20/07/2016 170.00p 177.25p 169.50p 176.88p 0
19/07/2016 168.63p 170.90p 168.45p 169.50p 563
18/07/2016 168.88p 178.18p 168.88p 175.25p 1011
15/07/2016 170.00p 170.00p 165.98p 167.63p 201
14/07/2016 171.75p 171.75p 169.38p 169.38p 50
13/07/2016 172.50p 172.54p 171.38p 171.38p 119
12/07/2016 172.75p 173.63p 172.13p 173.00p 0
11/07/2016 167.38p 172.13p 167.38p 172.13p 191
08/07/2016 165.38p 168.38p 163.88p 167.50p 0
07/07/2016 163.00p 165.49p 163.00p 164.75p 19
06/07/2016 162.75p 162.75p 159.25p 159.25p 93
05/07/2016 167.88p 167.88p 162.38p 162.38p 16
04/07/2016 166.88p 167.63p 166.88p 167.63p 17
01/07/2016 164.50p 165.75p 164.50p 165.75p 380
30/06/2016 163.00p 163.47p 163.00p 163.38p 358
29/06/2016 156.88p 163.00p 156.88p 162.38p 78
28/06/2016 151.00p 154.38p 147.04p 154.38p 249
27/06/2016 153.50p 153.50p 146.38p 147.88p 108
24/06/2016 150.00p 161.50p 149.00p 154.25p 0
23/06/2016 157.88p 161.75p 158.13p 161.50p 0
22/06/2016 157.13p 160.25p 157.38p 159.50p 0
21/06/2016 158.38p 160.10p 157.38p 157.38p 30
20/06/2016 155.88p 161.00p 150.00p 159.63p 0
17/06/2016 151.00p 151.00p 150.00p 150.00p 38
16/06/2016 155.38p 155.25p 147.25p 148.50p 0
15/06/2016 152.25p 153.25p 152.25p 153.25p 55
14/06/2016 157.88p 159.13p 150.25p 151.00p 0
13/06/2016 166.38p 167.50p 157.38p 158.50p 0
10/06/2016 171.25p 171.25p 165.58p 165.88p 36
09/06/2016 169.63p 173.63p 166.75p 170.38p 0
08/06/2016 166.88p 169.38p 166.88p 169.38p 152
07/06/2016 166.88p 168.69p 166.63p 166.63p 33
06/06/2016 167.88p 167.97p 166.63p 166.63p 50
03/06/2016 165.13p 170.00p 165.13p 166.63p 2070
02/06/2016 153.50p 161.75p 153.50p 161.75p 432
01/06/2016 154.00p 154.00p 152.75p 152.75p 51
31/05/2016 155.88p 156.63p 153.75p 155.63p 0
27/05/2016 155.63p 158.88p 155.00p 155.38p 0
26/05/2016 160.50p 161.63p 156.13p 156.75p 0
25/05/2016 156.88p 161.00p 156.88p 161.00p 6
24/05/2016 151.75p 158.63p 151.50p 158.25p 0
23/05/2016 148.88p 152.88p 148.50p 152.13p 0
20/05/2016 150.50p 150.50p 149.05p 149.88p 202
19/05/2016 152.50p 152.50p 149.99p 150.25p 31
18/05/2016 152.50p 153.88p 150.13p 151.38p 0
17/05/2016 151.00p 153.63p 149.13p 151.75p 0
16/05/2016 148.88p 149.75p 148.38p 149.13p 0
13/05/2016 150.00p 150.00p 149.55p 149.75p 126
12/05/2016 154.00p 154.00p 149.99p 150.25p 6
11/05/2016 152.25p 155.75p 152.25p 155.75p 27
10/05/2016 150.00p 151.00p 150.00p 151.00p 76
09/05/2016 146.63p 148.58p 146.63p 147.75p 171
06/05/2016 151.00p 151.00p 145.63p 147.00p 329
05/05/2016 151.75p 151.75p 150.19p 149.75p 91
04/05/2016 158.63p 159.88p 151.75p 152.38p 0
03/05/2016 157.38p 160.01p 157.38p 159.50p 7
29/04/2016 167.88p 168.50p 158.25p 159.13p 0
28/04/2016 167.88p 167.88p 167.24p 167.25p 154
27/04/2016 166.88p 168.00p 166.88p 167.38p 20
26/04/2016 166.38p 168.25p 166.50p 167.63p 0
25/04/2016 166.88p 168.25p 165.38p 166.75p 0
22/04/2016 163.00p 169.00p 163.75p 168.13p 0
21/04/2016 162.75p 165.13p 163.00p 164.63p 0
20/04/2016 162.50p 164.50p 161.75p 163.13p 0
19/04/2016 164.50p 164.50p 162.69p 162.75p 30
18/04/2016 165.13p 165.13p 163.69p 163.88p 72
15/04/2016 160.00p 168.13p 158.88p 165.00p 983
14/04/2016 147.88p 165.25p 147.88p 158.88p 92
13/04/2016 145.13p 146.25p 144.13p 144.75p 0
12/04/2016 150.00p 150.00p 144.88p 144.88p 33
11/04/2016 151.00p 151.88p 148.75p 149.25p 0
08/04/2016 147.63p 150.50p 147.63p 150.63p 76
07/04/2016 149.38p 150.88p 145.25p 145.50p 0
06/04/2016 149.13p 150.00p 147.25p 147.75p 0
05/04/2016 151.75p 152.25p 147.13p 147.88p 0
04/04/2016 148.88p 151.00p 148.88p 150.75p 18
01/04/2016 153.25p 153.25p 149.50p 150.25p 76
31/03/2016 152.50p 154.63p 151.50p 152.13p 0
30/03/2016 154.00p 155.13p 151.00p 154.63p 0
29/03/2016 151.50p 153.90p 151.50p 153.50p 38
24/03/2016 160.00p 161.13p 150.75p 151.75p 0
23/03/2016 164.00p 165.13p 158.63p 160.38p 0
22/03/2016 169.63p 169.75p 163.38p 164.25p 0
21/03/2016 169.38p 170.38p 167.75p 168.13p 0
18/03/2016 163.00p 169.70p 163.00p 168.13p 78
17/03/2016 157.88p 163.00p 157.38p 162.25p 0
16/03/2016 161.00p 161.00p 157.75p 158.25p 16
15/03/2016 168.88p 170.63p 159.75p 160.88p 0
14/03/2016 168.63p 173.00p 168.50p 170.63p 0
11/03/2016 165.13p 169.25p 165.13p 169.25p 498
10/03/2016 168.88p 168.88p 164.55p 165.63p 394
09/03/2016 168.88p 169.63p 167.25p 168.13p 0
08/03/2016 170.00p 171.13p 167.88p 168.38p 0
07/03/2016 168.88p 170.63p 168.25p 170.13p 0
04/03/2016 169.13p 170.50p 167.13p 168.63p 0
03/03/2016 170.75p 173.13p 168.38p 169.63p 0
02/03/2016 172.50p 173.75p 168.63p 171.00p 0
01/03/2016 168.63p 173.25p 167.25p 171.63p 0
29/02/2016 167.88p 169.38p 165.63p 167.25p 0
26/02/2016 163.75p 169.46p 163.75p 168.50p 108
25/02/2016 166.63p 167.38p 161.88p 163.38p 0
24/02/2016 167.38p 171.38p 165.63p 167.25p 0
23/02/2016 170.00p 170.75p 167.00p 168.13p 0
22/02/2016 173.00p 174.63p 169.25p 169.38p 0
19/02/2016 174.75p 175.13p 171.25p 173.88p 0
18/02/2016 171.50p 174.25p 169.75p 173.63p 0
17/02/2016 167.88p 171.75p 164.13p 170.63p 0
16/02/2016 176.88p 175.63p 162.50p 164.13p 0
15/02/2016 164.50p 175.50p 163.00p 175.00p 0
12/02/2016 158.88p 163.55p 158.88p 163.00p 114
11/02/2016 160.00p 162.75p 155.25p 159.63p 0
10/02/2016 158.38p 163.00p 157.13p 160.13p 0
09/02/2016 155.13p 159.90p 155.13p 159.13p 870
08/02/2016 160.00p 161.50p 155.25p 158.63p 0
05/02/2016 161.00p 165.75p 160.25p 161.50p 0
04/02/2016 166.88p 167.00p 159.38p 162.75p 0
03/02/2016 165.63p 165.75p 163.85p 165.38p 59
02/02/2016 168.63p 169.50p 164.00p 165.25p 0
01/02/2016 168.88p 170.13p 167.50p 168.50p 0
29/01/2016 168.38p 170.25p 165.25p 167.88p 0
28/01/2016 165.13p 166.25p 161.75p 165.25p 0
27/01/2016 167.63p 168.13p 163.25p 164.88p 0
26/01/2016 164.75p 166.38p 164.75p 166.75p 240
25/01/2016 160.00p 164.00p 158.50p 163.63p 0
22/01/2016 156.88p 160.21p 156.71p 159.88p 64
21/01/2016 163.25p 163.25p 153.63p 153.50p 310
20/01/2016 163.00p 163.00p 156.50p 156.50p 152
19/01/2016 166.38p 166.25p 160.25p 163.75p 0
18/01/2016 170.25p 173.25p 162.38p 165.38p 11
15/01/2016 182.00p 182.00p 170.10p 173.25p 27
14/01/2016 196.88p 200.50p 191.13p 192.75p 0
13/01/2016 206.38p 206.75p 199.00p 200.50p 0
12/01/2016 208.88p 209.88p 202.25p 203.25p 0
11/01/2016 212.00p 213.63p 207.13p 207.25p 0
08/01/2016 210.00p 218.13p 210.00p 213.50p 0
07/01/2016 217.38p 221.38p 213.00p 214.63p 0
06/01/2016 219.63p 223.88p 216.70p 221.38p 182
05/01/2016 216.63p 219.75p 216.63p 217.50p 190
04/01/2016 218.88p 220.25p 212.63p 214.63p 0
31/12/2015 217.63p 220.25p 215.25p 218.75p 0
30/12/2015 216.88p 218.00p 214.13p 216.50p 0
29/12/2015 212.00p 216.60p 212.00p 214.50p 76
24/12/2015 203.00p 205.38p 203.00p 205.00p 0
23/12/2015 195.13p 205.00p 193.50p 204.13p 0
22/12/2015 195.13p 196.00p 191.88p 193.50p 0
21/12/2015 194.75p 196.50p 193.00p 195.00p 0
18/12/2015 199.38p 199.63p 192.63p 193.63p 0
17/12/2015 194.50p 199.38p 194.50p 198.13p 0
16/12/2015 187.13p 196.75p 187.13p 195.13p 0
15/12/2015 188.38p 189.75p 186.13p 188.13p 0
14/12/2015 183.75p 187.63p 183.00p 186.38p 0
11/12/2015 188.88p 188.88p 184.13p 185.13p 26
10/12/2015 185.13p 189.13p 182.63p 188.88p 0
09/12/2015 192.00p 193.63p 185.00p 188.00p 0
08/12/2015 197.88p 197.88p 190.75p 191.88p 51
07/12/2015 197.88p 199.63p 196.38p 198.00p 0
04/12/2015 200.00p 200.00p 196.75p 197.00p 13
03/12/2015 195.13p 201.50p 194.25p 200.38p 0
02/12/2015 194.50p 195.63p 192.75p 194.25p 0
01/12/2015 192.00p 195.38p 192.00p 193.38p 0
30/11/2015 193.25p 193.25p 192.00p 193.88p 20
27/11/2015 188.38p 195.25p 188.38p 195.25p 117
26/11/2015 181.00p 190.75p 180.88p 190.50p 0
25/11/2015 176.88p 183.63p 176.88p 182.25p 0
24/11/2015 179.38p 181.13p 177.50p 178.88p 0
23/11/2015 181.00p 181.00p 179.58p 180.00p 70
20/11/2015 183.00p 183.00p 180.25p 180.88p 238
19/11/2015 184.00p 184.00p 181.00p 181.00p 153
18/11/2015 181.25p 184.25p 181.25p 183.25p 0
17/11/2015 180.75p 183.50p 178.88p 182.00p 0
16/11/2015 177.13p 180.00p 176.38p 178.88p 0
13/11/2015 180.00p 181.63p 175.50p 178.13p 0
12/11/2015 183.25p 185.20p 181.00p 181.00p 250
11/11/2015 181.00p 184.32p 181.00p 183.50p 168
10/11/2015 184.00p 184.63p 180.88p 181.50p 0
09/11/2015 182.00p 184.00p 182.00p 182.75p 119
06/11/2015 183.00p 183.01p 182.13p 183.00p 45
05/11/2015 183.00p 184.00p 181.13p 182.63p 0
04/11/2015 182.00p 183.50p 181.00p 182.13p 0
03/11/2015 185.88p 187.25p 182.38p 182.63p 0
02/11/2015 183.50p 186.25p 181.13p 185.63p 0
30/10/2015 180.50p 181.38p 180.50p 181.13p 123
29/10/2015 181.00p 182.13p 179.50p 180.75p 0
28/10/2015 177.38p 180.75p 176.13p 180.25p 0
27/10/2015 173.25p 176.75p 172.38p 176.13p 0
26/10/2015 173.25p 174.82p 173.13p 174.13p 250
23/10/2015 172.00p 174.50p 170.25p 174.50p 0
22/10/2015 172.25p 174.63p 171.00p 172.13p 0
21/10/2015 172.00p 173.40p 172.00p 174.13p 123
20/10/2015 177.88p 178.68p 172.25p 173.13p 187
19/10/2015 178.63p 179.63p 177.13p 177.88p 0
16/10/2015 165.13p 178.88p 165.13p 178.63p 70
15/10/2015 160.25p 162.00p 158.75p 161.50p 0
14/10/2015 159.38p 160.38p 158.00p 158.75p 0
13/10/2015 161.50p 161.50p 160.00p 160.38p 32
12/10/2015 161.50p 161.50p 159.88p 161.25p 3
09/10/2015 161.50p 162.75p 159.63p 161.25p 0
08/10/2015 162.00p 162.00p 161.00p 161.00p 41

*Close Price adjusted for both dividends and splits