Virbac SA (0NM7) Share Price

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

Date Open High Low Close* Volume
07/10/2015 163.00p 163.75p 159.00p 160.13p 0
06/10/2015 162.50p 162.75p 160.50p 162.13p 0
05/10/2015 159.63p 162.50p 156.63p 160.50p 0
02/10/2015 160.00p 160.00p 156.50p 156.63p 19
01/10/2015 155.13p 156.38p 153.50p 154.50p 0
30/09/2015 157.88p 158.00p 153.88p 154.75p 10
29/09/2015 159.13p 160.25p 157.13p 158.00p 0
28/09/2015 162.25p 163.88p 158.75p 160.13p 0
25/09/2015 165.13p 165.88p 162.88p 163.88p 0
24/09/2015 161.00p 164.63p 161.00p 163.00p 0
23/09/2015 166.63p 167.13p 164.00p 164.63p 0
22/09/2015 170.00p 170.77p 164.38p 164.88p 9
21/09/2015 176.38p 177.63p 171.00p 171.75p 0
18/09/2015 177.88p 180.38p 176.00p 176.38p 0
17/09/2015 178.13p 179.25p 176.63p 177.13p 0
16/09/2015 175.13p 187.88p 172.38p 178.63p 0
15/09/2015 188.63p 188.70p 187.38p 187.88p 8
14/09/2015 188.13p 192.88p 186.88p 189.63p 0
11/09/2015 201.00p 202.50p 191.50p 192.88p 0
10/09/2015 201.75p 203.63p 199.00p 200.63p 0
09/09/2015 199.38p 204.13p 198.38p 202.13p 0
08/09/2015 196.88p 199.13p 196.88p 198.38p 21
07/09/2015 195.88p 198.38p 194.88p 195.13p 0
04/09/2015 200.00p 201.25p 196.25p 197.63p 0
03/09/2015 200.00p 201.63p 198.63p 199.88p 29
02/09/2015 202.50p 202.50p 198.50p 199.63p 17
01/09/2015 205.13p 205.75p 197.63p 199.25p 0
28/08/2015 202.00p 202.00p 200.13p 200.13p 70
27/08/2015 205.13p 205.13p 199.25p 201.38p 0
26/08/2015 207.88p 207.88p 199.13p 199.88p 70
25/08/2015 198.13p 209.63p 198.13p 208.75p 37
24/08/2015 210.00p 212.38p 196.00p 199.88p 0
21/08/2015 215.13p 216.38p 211.63p 212.38p 0
20/08/2015 218.13p 220.63p 215.63p 215.88p 0
19/08/2015 222.00p 222.00p 218.75p 220.63p 69
18/08/2015 221.00p 223.50p 220.63p 222.13p 0
17/08/2015 223.00p 223.00p 220.88p 221.63p 37
14/08/2015 218.63p 223.00p 218.13p 176.38p 0
13/08/2015 213.75p 218.75p 213.75p 176.38p 0
12/08/2015 215.25p 215.25p 215.00p 176.38p 19
11/08/2015 216.88p 217.75p 215.13p 176.38p 0
10/08/2015 216.38p 218.13p 214.13p 176.38p 0
07/08/2015 217.63p 217.63p 215.63p 176.38p 50
06/08/2015 217.63p 218.88p 217.38p 176.38p 0
05/08/2015 216.88p 219.75p 216.50p 176.38p 0
04/08/2015 215.88p 217.75p 214.00p 176.38p 0
03/08/2015 213.50p 216.61p 213.50p 176.38p 119
31/07/2015 214.00p 216.75p 214.00p 176.38p 0
30/07/2015 214.75p 215.75p 213.38p 176.38p 0
29/07/2015 215.88p 215.88p 215.00p 176.38p 123
28/07/2015 216.88p 218.25p 214.38p 176.38p 0
27/07/2015 217.88p 218.38p 213.88p 176.38p 0
24/07/2015 216.88p 217.00p 214.50p 176.38p 2
23/07/2015 215.13p 217.25p 215.13p 176.38p 0
22/07/2015 219.63p 219.88p 215.00p 176.38p 0
21/07/2015 212.75p 218.50p 210.13p 176.38p 0
20/07/2015 219.38p 219.38p 213.35p 176.38p 82
17/07/2015 215.38p 217.50p 215.38p 176.38p 69
16/07/2015 212.75p 212.88p 212.75p 176.38p 207
15/07/2015 207.88p 212.63p 207.13p 176.38p 0
14/07/2015 204.50p 207.13p 203.13p 176.38p 0
13/07/2015 198.13p 204.40p 198.13p 176.38p 82
10/07/2015 200.25p 201.75p 198.13p 176.38p 0
09/07/2015 194.75p 199.00p 193.50p 176.38p 0
08/07/2015 198.88p 199.21p 193.51p 176.38p 230
07/07/2015 197.13p 200.63p 197.13p 176.38p 0
06/07/2015 195.13p 198.38p 195.13p 176.38p 192
03/07/2015 198.63p 199.63p 195.88p 176.38p 0
02/07/2015 200.00p 201.00p 195.13p 176.38p 0
01/07/2015 192.00p 197.88p 192.00p 176.38p 0
30/06/2015 195.38p 196.88p 190.75p 176.38p 0
29/06/2015 198.88p 198.88p 195.31p 176.38p 128
26/06/2015 201.50p 201.50p 199.60p 176.38p 19
25/06/2015 200.00p 201.88p 200.00p 176.38p 1900
24/06/2015 194.00p 216.00p 186.13p 176.38p 0
23/06/2015 210.00p 216.25p 209.50p 176.38p 0
22/06/2015 206.38p 209.88p 206.38p 176.38p 0
19/06/2015 210.00p 211.13p 206.00p 176.38p 0
18/06/2015 205.13p 209.75p 202.75p 176.38p 0
17/06/2015 205.88p 210.00p 205.13p 176.38p 0
16/06/2015 213.00p 214.50p 204.00p 176.38p 0
15/06/2015 217.63p 219.25p 212.38p 176.38p 0
12/06/2015 222.25p 223.13p 217.13p 176.38p 0
11/06/2015 222.00p 223.25p 219.88p 176.38p 0
10/06/2015 217.63p 220.38p 217.38p 176.38p 0
09/06/2015 214.00p 218.63p 214.00p 176.38p 0
08/06/2015 215.13p 216.63p 213.25p 176.38p 0
05/06/2015 217.63p 219.25p 213.88p 176.38p 0
04/06/2015 216.88p 219.25p 216.00p 176.38p 0
03/06/2015 218.88p 219.38p 215.38p 176.38p 0
02/06/2015 220.50p 220.60p 216.88p 176.38p 26
01/06/2015 220.00p 223.25p 217.75p 176.38p 0
29/05/2015 217.88p 219.38p 217.75p 176.38p 65
28/05/2015 224.00p 225.50p 216.75p 176.38p 0
27/05/2015 227.38p 228.25p 223.88p 176.38p 0
26/05/2015 231.00p 231.00p 225.25p 176.38p 30
22/05/2015 234.00p 235.75p 231.25p 176.38p 0
21/05/2015 235.13p 235.13p 233.80p 176.38p 82
20/05/2015 237.13p 238.88p 233.38p 176.38p 0
19/05/2015 232.00p 237.00p 232.00p 176.38p 134
18/05/2015 228.38p 233.63p 227.88p 176.38p 0
15/05/2015 225.63p 230.88p 225.38p 176.38p 0
14/05/2015 222.00p 227.88p 221.13p 176.38p 0
13/05/2015 220.00p 223.75p 220.00p 176.38p 0
12/05/2015 218.63p 220.70p 218.63p 176.38p 82
11/05/2015 223.50p 225.25p 217.00p 176.38p 0
08/05/2015 222.75p 223.88p 221.62p 176.38p 28
07/05/2015 225.13p 226.88p 218.75p 176.38p 0
06/05/2015 231.25p 231.25p 224.13p 176.38p 82
05/05/2015 238.63p 238.63p 231.13p 176.38p 40
01/05/2015 232.00p 232.13p 229.00p 176.38p 0
30/04/2015 231.00p 232.13p 231.00p 176.38p 66
29/04/2015 235.13p 237.50p 229.63p 176.38p 0
28/04/2015 240.00p 240.00p 236.50p 176.38p 82
27/04/2015 232.50p 240.50p 232.50p 176.38p 0
24/04/2015 237.63p 238.13p 234.00p 176.38p 0
23/04/2015 238.88p 240.13p 232.63p 176.38p 0
22/04/2015 235.63p 239.13p 234.38p 176.38p 0
21/04/2015 230.00p 237.50p 227.50p 176.38p 0
20/04/2015 229.13p 232.07p 227.50p 176.38p 9147
17/04/2015 234.00p 234.00p 229.25p 176.38p 11
16/04/2015 224.75p 237.38p 218.00p 176.38p 0
15/04/2015 216.88p 218.54p 216.54p 176.38p 293
14/04/2015 227.88p 229.00p 215.38p 176.38p 0
13/04/2015 225.13p 226.63p 221.50p 176.38p 0
10/04/2015 216.88p 224.25p 216.88p 176.38p 0
09/04/2015 217.88p 219.50p 217.50p 176.38p 58
08/04/2015 221.25p 221.25p 216.88p 176.38p 38
07/04/2015 219.63p 221.13p 218.00p 176.38p 0
02/04/2015 223.25p 224.63p 216.63p 176.38p 0
01/04/2015 225.88p 225.88p 219.88p 176.38p 0
31/03/2015 228.38p 229.75p 218.75p 176.38p 0
30/03/2015 225.13p 226.88p 219.63p 176.38p 0
27/03/2015 221.25p 222.50p 218.25p 176.38p 0
26/03/2015 221.75p 223.25p 212.88p 176.38p 0
25/03/2015 225.38p 227.00p 221.50p 176.38p 0
24/03/2015 233.00p 233.00p 225.35p 176.38p 100
23/03/2015 237.63p 237.63p 229.63p 176.38p 0
20/03/2015 240.00p 241.50p 229.50p 176.38p 0
19/03/2015 243.50p 244.50p 234.63p 176.38p 0
18/03/2015 235.88p 243.95p 235.88p 176.38p 82
17/03/2015 244.75p 254.88p 218.75p 176.38p 0
16/03/2015 246.38p 254.88p 246.38p 176.38p 5
13/03/2015 249.38p 249.38p 246.38p 176.38p 82
12/03/2015 245.88p 249.38p 245.38p 176.38p 0
11/03/2015 252.00p 253.63p 244.75p 176.38p 0
10/03/2015 245.63p 247.25p 245.13p 176.38p 1
09/03/2015 250.00p 250.00p 243.13p 176.38p 82
06/03/2015 245.13p 257.50p 243.63p 176.38p 0
05/03/2015 237.88p 244.13p 237.88p 176.38p 0
04/03/2015 240.75p 240.75p 236.88p 176.38p 46
03/03/2015 240.00p 244.63p 239.00p 176.38p 0
02/03/2015 240.25p 240.25p 237.75p 176.38p 41
27/02/2015 240.50p 243.25p 236.25p 176.38p 0
26/02/2015 236.88p 240.50p 235.00p 176.38p 0
25/02/2015 235.38p 237.25p 235.38p 176.38p 163
24/02/2015 233.25p 237.75p 231.75p 176.38p 0
23/02/2015 230.00p 234.25p 229.50p 176.38p 0
20/02/2015 225.13p 230.25p 225.13p 176.38p 0
19/02/2015 227.88p 228.50p 227.88p 176.38p 123
18/02/2015 228.88p 230.13p 225.88p 176.38p 0
17/02/2015 228.38p 230.75p 224.38p 176.38p 0
16/02/2015 225.88p 226.55p 225.88p 176.38p 41
13/02/2015 227.88p 228.63p 225.88p 176.38p 78
12/02/2015 224.00p 229.13p 222.25p 176.38p 0
11/02/2015 225.13p 231.90p 223.38p 176.38p 68
10/02/2015 217.88p 225.50p 217.88p 176.38p 124
09/02/2015 220.00p 220.00p 217.75p 176.38p 6
06/02/2015 215.88p 220.13p 215.88p 176.38p 779
05/02/2015 204.75p 208.13p 204.50p 176.38p 0
04/02/2015 200.00p 205.38p 200.00p 176.38p 5
03/02/2015 198.38p 199.88p 197.75p 176.38p 0
02/02/2015 195.63p 198.50p 194.00p 176.38p 0
30/01/2015 195.38p 198.75p 195.38p 176.38p 0
29/01/2015 196.38p 196.88p 194.38p 176.38p 0
28/01/2015 195.63p 197.88p 194.00p 176.38p 0
27/01/2015 198.63p 199.13p 194.38p 176.38p 0
26/01/2015 192.00p 199.13p 192.00p 176.38p 113
23/01/2015 189.38p 196.88p 189.38p 176.38p 0
22/01/2015 190.25p 194.88p 190.25p 176.38p 13
21/01/2015 189.38p 195.50p 189.38p 176.38p 4
20/01/2015 192.50p 194.75p 188.00p 176.38p 0
19/01/2015 194.00p 194.88p 191.38p 176.38p 0
16/01/2015 188.88p 194.50p 187.46p 176.38p 2
15/01/2015 185.88p 188.38p 184.75p 176.38p 0
14/01/2015 185.13p 186.38p 185.13p 176.38p 58
13/01/2015 182.50p 185.75p 182.50p 176.38p 0
12/01/2015 180.75p 183.63p 180.25p 176.38p 0
09/01/2015 178.88p 180.25p 178.25p 176.38p 33
08/01/2015 179.63p 181.63p 176.63p 176.38p 0
07/01/2015 177.88p 182.25p 174.88p 176.38p 0
06/01/2015 171.25p 174.88p 171.25p 176.38p 0
05/01/2015 172.25p 174.25p 170.13p 176.38p 0
02/01/2015 173.00p 175.63p 171.63p 176.38p 0
31/12/2014 172.50p 175.38p 171.50p 176.38p 0
30/12/2014 174.50p 175.13p 170.50p 176.38p 0
29/12/2014 172.50p 174.63p 171.13p 176.38p 0
24/12/2014 171.25p 174.13p 170.25p 176.38p 0
23/12/2014 175.38p 176.25p 169.63p 176.38p 0
22/12/2014 177.38p 177.38p 174.13p 176.38p 13

*Close Price adjusted for both dividends and splits