Virbac SA (0NM7) Share Price

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

Date Open High Low Close* Volume
19/12/2014 175.63p 177.50p 175.63p 176.38p 226
18/12/2014 171.25p 175.88p 168.38p 176.38p 0
17/12/2014 165.88p 168.38p 164.50p 176.38p 0
16/12/2014 167.13p 168.25p 162.63p 176.38p 0
15/12/2014 171.25p 172.50p 166.50p 176.38p 0
12/12/2014 173.00p 173.00p 171.40p 176.38p 47
11/12/2014 180.25p 182.00p 172.63p 176.38p 0
10/12/2014 177.88p 182.13p 177.63p 176.38p 0
09/12/2014 179.38p 179.38p 178.00p 176.38p 89
08/12/2014 177.38p 180.50p 176.57p 176.38p 12
05/12/2014 178.13p 179.89p 176.88p 176.38p 50
04/12/2014 180.50p 182.88p 176.88p 176.38p 0
03/12/2014 182.00p 183.38p 180.00p 176.38p 0
02/12/2014 182.50p 183.38p 181.38p 176.38p 0
01/12/2014 179.38p 182.63p 178.50p 176.38p 0
28/11/2014 181.50p 182.75p 179.38p 176.38p 0
27/11/2014 181.75p 183.13p 181.13p 176.38p 0
26/11/2014 178.63p 182.00p 178.38p 176.38p 0
25/11/2014 176.38p 180.25p 176.38p 176.38p 0
24/11/2014 176.88p 178.50p 175.75p 176.38p 0
21/11/2014 181.25p 182.00p 175.38p 176.38p 0
20/11/2014 178.88p 181.60p 178.88p 176.38p 900
19/11/2014 172.25p 178.95p 172.25p 176.38p 43
18/11/2014 176.88p 178.38p 172.00p 176.38p 0
17/11/2014 174.75p 177.75p 172.50p 176.38p 0
14/11/2014 172.50p 173.00p 172.27p 176.38p 158
13/11/2014 173.00p 174.13p 171.63p 176.38p 0
12/11/2014 173.50p 175.25p 171.38p 176.38p 0
11/11/2014 176.63p 177.13p 173.63p 176.38p 0
10/11/2014 170.50p 176.13p 170.50p 176.38p 0
07/11/2014 173.75p 174.75p 168.88p 176.38p 0
06/11/2014 178.88p 179.75p 172.63p 176.38p 0
05/11/2014 182.00p 182.00p 179.63p 176.38p 86
04/11/2014 180.00p 181.63p 179.25p 176.38p 0
03/11/2014 178.88p 180.25p 177.75p 176.38p 0
31/10/2014 176.88p 178.38p 176.00p 176.38p 0
30/10/2014 176.13p 177.50p 173.63p 176.38p 0
29/10/2014 173.00p 176.50p 172.50p 176.38p 0
28/10/2014 166.88p 174.75p 163.25p 176.38p 0
27/10/2014 164.50p 167.75p 160.75p 176.38p 0
24/10/2014 163.25p 164.25p 159.75p 176.38p 0
23/10/2014 157.13p 163.00p 155.88p 176.38p 0
22/10/2014 160.00p 160.63p 155.75p 176.38p 0
21/10/2014 154.75p 158.88p 153.75p 176.38p 0
20/10/2014 152.75p 154.50p 152.75p 176.38p 1
17/10/2014 151.50p 156.38p 151.00p 176.38p 0
16/10/2014 151.50p 152.63p 146.63p 176.38p 0
15/10/2014 151.25p 152.88p 151.00p 176.38p 0
14/10/2014 151.75p 152.63p 151.75p 176.38p 42
13/10/2014 153.25p 153.25p 151.50p 176.38p 1215
10/10/2014 160.00p 161.25p 152.50p 176.38p 0
09/10/2014 159.38p 161.75p 158.88p 176.38p 0
08/10/2014 157.88p 159.13p 157.88p 176.38p 0
07/10/2014 161.25p 162.00p 157.88p 176.38p 0
06/10/2014 165.88p 166.63p 159.75p 176.38p 0
03/10/2014 164.75p 165.50p 164.00p 176.38p 0
02/10/2014 167.13p 168.00p 163.00p 176.38p 0
01/10/2014 166.63p 167.19p 166.63p 176.38p 43
30/09/2014 165.13p 167.63p 164.75p 176.38p 0
29/09/2014 163.75p 165.50p 163.75p 176.38p 0
26/09/2014 164.00p 165.00p 163.25p 176.38p 0
25/09/2014 164.50p 165.88p 163.38p 176.38p 0
24/09/2014 166.63p 166.63p 163.63p 176.38p 1232
23/09/2014 167.88p 169.00p 165.75p 176.38p 0
22/09/2014 169.13p 170.25p 167.88p 176.38p 0
19/09/2014 169.38p 170.13p 167.88p 176.38p 0
18/09/2014 165.63p 169.63p 165.63p 176.38p 0
17/09/2014 165.63p 166.75p 164.63p 176.38p 0
16/09/2014 167.88p 168.63p 163.63p 176.38p 0
15/09/2014 165.13p 167.75p 163.75p 176.38p 0
12/09/2014 161.50p 165.13p 161.00p 176.38p 0
11/09/2014 156.63p 161.00p 156.63p 176.38p 0
10/09/2014 154.25p 157.13p 153.63p 176.38p 0
09/09/2014 158.88p 160.13p 154.00p 176.38p 0
08/09/2014 159.13p 160.13p 158.00p 176.38p 0
05/09/2014 159.63p 160.50p 158.00p 176.38p 0
04/09/2014 158.88p 159.13p 158.13p 176.38p 43
03/09/2014 151.00p 152.63p 151.00p 176.38p 4
02/09/2014 148.88p 149.25p 147.75p 176.38p 700
01/09/2014 148.88p 151.75p 147.38p 176.38p 0
29/08/2014 155.38p 155.88p 151.25p 176.38p 0
28/08/2014 154.50p 155.88p 153.75p 176.38p 0
27/08/2014 154.50p 156.25p 153.75p 176.38p 0
26/08/2014 156.38p 157.25p 153.50p 176.38p 0
22/08/2014 154.75p 155.50p 153.13p 176.38p 0
21/08/2014 153.00p 155.38p 153.00p 176.38p 0
20/08/2014 153.50p 153.50p 152.32p 176.38p 88
19/08/2014 150.50p 154.50p 150.38p 176.38p 0
18/08/2014 147.63p 151.00p 146.63p 176.38p 0
15/08/2014 144.00p 146.75p 142.75p 176.38p 0
14/08/2014 144.00p 145.00p 143.38p 176.38p 0
13/08/2014 143.00p 145.00p 141.75p 176.38p 0
12/08/2014 144.00p 144.63p 140.13p 176.38p 0
11/08/2014 144.00p 146.13p 142.63p 176.38p 0
08/08/2014 145.13p 145.13p 143.88p 176.38p 69
07/08/2014 150.00p 150.75p 145.88p 176.38p 0
06/08/2014 152.75p 152.75p 150.50p 176.38p 44
05/08/2014 155.63p 176.38p 153.13p 176.38p 0
04/08/2014 157.13p 176.38p 155.25p 176.38p 0
01/08/2014 160.50p 176.38p 156.13p 176.38p 0
31/07/2014 161.50p 176.38p 156.13p 176.38p 0
30/07/2014 161.75p 176.38p 156.13p 176.38p 0
29/07/2014 161.00p 176.38p 156.13p 176.38p 0
28/07/2014 161.75p 176.38p 156.13p 176.38p 0
25/07/2014 161.25p 176.38p 156.13p 176.38p 0
24/07/2014 158.88p 176.38p 156.13p 176.38p 0
23/07/2014 156.88p 176.38p 156.13p 176.38p 0
22/07/2014 157.13p 176.38p 156.13p 176.38p 0
21/07/2014 156.88p 176.38p 156.13p 176.38p 0
18/07/2014 157.38p 176.38p 156.75p 176.38p 0
17/07/2014 157.13p 176.38p 156.75p 176.38p 0
16/07/2014 156.88p 157.20p 156.88p 176.38p 69
15/07/2014 155.13p 176.38p 154.63p 176.38p 0
14/07/2014 157.63p 176.38p 154.63p 176.38p 0
11/07/2014 155.63p 176.38p 154.63p 176.38p 0
10/07/2014 158.38p 176.38p 154.63p 176.38p 0
09/07/2014 160.00p 176.38p 157.88p 176.38p 0
08/07/2014 161.00p 176.38p 159.00p 176.38p 0
07/07/2014 161.25p 176.38p 159.88p 176.38p 0
04/07/2014 162.25p 176.38p 160.13p 176.38p 0
03/07/2014 163.75p 176.38p 160.13p 176.38p 0
02/07/2014 163.75p 176.38p 161.38p 176.38p 0
01/07/2014 168.88p 176.38p 161.38p 176.38p 0
30/06/2014 164.00p 176.38p 161.38p 176.38p 0
27/06/2014 164.50p 176.38p 161.38p 176.38p 0
26/06/2014 163.25p 176.38p 161.38p 176.38p 0
25/06/2014 166.88p 176.38p 161.38p 176.38p 0
24/06/2014 166.38p 176.38p 161.38p 176.38p 0
23/06/2014 166.88p 176.38p 161.38p 176.38p 0
20/06/2014 165.13p 176.38p 161.38p 176.38p 0
19/06/2014 163.00p 176.38p 161.38p 176.38p 0
18/06/2014 162.25p 176.38p 161.38p 176.38p 0
17/06/2014 163.25p 176.38p 161.38p 176.38p 0
16/06/2014 164.50p 176.38p 161.88p 176.38p 0
13/06/2014 163.50p 176.38p 161.88p 176.38p 0
12/06/2014 164.00p 176.38p 161.88p 176.38p 0
11/06/2014 164.75p 176.38p 162.00p 176.38p 0
10/06/2014 164.75p 176.38p 162.88p 176.38p 0
09/06/2014 165.13p 176.38p 163.50p 176.38p 0
06/06/2014 167.88p 176.38p 164.25p 176.38p 0
05/06/2014 167.13p 176.38p 166.00p 176.38p 0
04/06/2014 169.13p 176.38p 166.00p 176.38p 0
03/06/2014 170.50p 176.23p 168.63p 176.38p 0
02/06/2014 170.75p 176.38p 165.50p 176.38p 0
30/05/2014 174.25p 176.38p 165.50p 176.38p 0
29/05/2014 170.00p 176.38p 165.50p 176.38p 0
28/05/2014 167.88p 176.38p 165.50p 176.38p 0
27/05/2014 167.63p 176.38p 165.50p 176.38p 0
23/05/2014 168.63p 176.38p 165.50p 176.38p 0
22/05/2014 167.38p 176.38p 166.50p 176.38p 0
21/05/2014 168.13p 176.38p 166.50p 176.38p 0
20/05/2014 171.75p 176.38p 167.13p 176.38p 0
19/05/2014 168.38p 176.38p 167.13p 176.38p 0
16/05/2014 174.00p 176.38p 167.13p 176.38p 0
15/05/2014 175.38p 176.23p 173.88p 176.38p 2
14/05/2014 176.38p 177.75p 155.00p 176.38p 0
13/05/2014 176.63p 177.38p 155.00p 177.38p 0
12/05/2014 174.25p 176.63p 155.00p 176.63p 0
09/05/2014 173.25p 175.38p 155.00p 174.00p 0
08/05/2014 174.00p 175.38p 155.00p 174.13p 0
07/05/2014 174.00p 175.38p 155.00p 173.88p 0
06/05/2014 171.50p 175.38p 155.00p 174.25p 0
02/05/2014 172.00p 174.63p 155.00p 170.00p 0
01/05/2014 171.50p 174.00p 155.00p 170.00p 0
30/04/2014 171.50p 174.00p 155.00p 170.00p 0
29/04/2014 172.75p 174.00p 155.00p 170.00p 0
28/04/2014 170.00p 172.75p 155.00p 170.00p 0
25/04/2014 169.63p 170.50p 155.00p 170.00p 0
24/04/2014 167.38p 169.75p 155.00p 169.75p 0
23/04/2014 168.38p 169.63p 155.00p 166.63p 0
22/04/2014 166.88p 169.13p 155.00p 168.38p 0
17/04/2014 167.38p 168.38p 155.00p 166.75p 0
16/04/2014 162.00p 167.13p 155.00p 167.13p 0
15/04/2014 155.13p 164.25p 155.00p 160.00p 0
14/04/2014 160.00p 164.25p 155.00p 156.13p 0
11/04/2014 161.50p 164.25p 158.50p 160.25p 0
10/04/2014 163.25p 164.25p 159.63p 160.25p 0
09/04/2014 163.00p 164.25p 160.75p 163.38p 0
08/04/2014 163.00p 164.00p 160.75p 162.63p 0
07/04/2014 161.00p 164.00p 160.75p 161.63p 0
04/04/2014 161.00p 162.75p 160.75p 160.88p 0
03/04/2014 161.50p 162.75p 160.88p 161.25p 0
02/04/2014 161.25p 161.45p 161.13p 161.13p 600
01/04/2014 162.00p 183.61p 160.63p 160.88p 0
31/03/2014 164.50p 183.61p 160.63p 162.00p 0
28/03/2014 164.50p 183.61p 160.63p 163.25p 0
27/03/2014 162.25p 183.61p 160.63p 163.88p 0
26/03/2014 165.13p 183.61p 160.63p 162.25p 0
25/03/2014 161.75p 183.61p 160.63p 163.38p 0
24/03/2014 165.88p 183.61p 160.63p 160.63p 0
21/03/2014 168.38p 183.61p 164.38p 164.88p 0
20/03/2014 174.00p 183.61p 166.38p 169.38p 0
19/03/2014 177.38p 183.61p 173.63p 176.63p 0
18/03/2014 177.63p 183.61p 173.63p 177.38p 0
17/03/2014 175.38p 183.61p 173.63p 177.13p 0
14/03/2014 175.13p 183.61p 173.63p 174.25p 0
13/03/2014 175.13p 183.61p 173.63p 175.50p 0
12/03/2014 176.13p 183.61p 173.63p 175.13p 0
11/03/2014 176.13p 183.61p 173.63p 175.63p 0
10/03/2014 175.38p 183.61p 175.38p 176.38p 0

*Close Price adjusted for both dividends and splits