VIRP

Virbac Historical Data

VIRP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 345.00 -15.00 -4.17% 356.50 356.50 344.00 9,428
Jan 21 2022 360.00 -19.00 -5.01% 373.00 373.00 357.00 16,111
Jan 20 2022 379.00 -13.00 -3.32% 388.50 396.00 379.00 9,598
Jan 19 2022 392.00 1.00 0.26% 389.50 394.50 384.50 4,521
Jan 18 2022 391.00 -6.50 -1.64% 398.00 398.00 380.50 10,045
Jan 17 2022 397.50 12.00 3.11% 387.00 398.00 380.50 8,641
Jan 14 2022 385.50 -5.50 -1.41% 390.00 391.00 382.00 5,432
Jan 13 2022 391.00 -11.50 -2.86% 403.50 406.00 390.00 10,021
Jan 12 2022 402.50 16.50 4.27% 388.00 406.50 385.00 16,524
Jan 11 2022 386.00 7.50 1.98% 379.00 394.00 379.00 9,633
Jan 10 2022 378.50 -17.50 -4.42% 396.00 396.50 377.50 9,736
Jan 07 2022 396.00 -6.00 -1.49% 405.50 405.50 396.00 3,454
Jan 06 2022 402.00 -12.00 -2.9% 411.00 411.00 400.00 4,602
Jan 05 2022 414.00 -4.00 -0.96% 420.00 424.00 409.50 4,944
Jan 04 2022 418.00 -20.00 -4.57% 438.00 438.00 413.50 8,855
Jan 03 2022 438.00 13.50 3.18% 428.50 442.00 427.50 3,837
Dec 31 2021 424.50 -5.50 -1.28% 430.00 430.00 424.50 911
Dec 30 2021 430.00 -2.00 -0.46% 433.00 433.00 428.50 2,057
Dec 29 2021 432.00 7.00 1.65% 424.50 433.00 424.50 2,134
Dec 28 2021 425.00 0.50 0.12% 425.00 428.50 424.50 1,957
Dec 27 2021 424.50 9.00 2.17% 415.00 424.50 415.00 1,670
Dec 24 2021 415.50 1.00 0.24% 416.00 420.00 415.50 526
Dec 23 2021 414.50 -11.00 -2.59% 423.50 424.00 414.50 2,869
Dec 22 2021 425.50 7.00 1.67% 419.50 425.50 417.00 2,744
Dec 21 2021 418.50 5.50 1.33% 415.00 418.50 411.50 4,168
Dec 20 2021 413.00 -5.00 -1.2% 411.50 415.00 407.00 2,934
Dec 17 2021 418.00 -7.00 -1.65% 420.50 423.50 411.00 8,379
Dec 16 2021 425.00 1.00 0.24% 429.50 432.50 422.50 4,931
Dec 15 2021 424.00 -10.50 -2.42% 433.00 433.50 421.00 4,559
Dec 14 2021 434.50 -8.50 -1.92% 445.50 445.50 434.50 5,994
Dec 13 2021 443.00 8.00 1.84% 435.00 446.50 435.00 6,524
Dec 10 2021 435.00 7.00 1.64% 427.00 435.00 425.50 4,209
Dec 09 2021 428.00 5.50 1.3% 427.00 430.00 422.00 3,742
Dec 08 2021 422.50 -4.50 -1.05% 427.00 430.50 420.50 4,999
Dec 07 2021 427.00 17.50 4.27% 414.50 427.00 411.50 2,317
Dec 06 2021 409.50 1.50 0.37% 413.00 421.50 407.50 5,295
Dec 03 2021 408.00 0.00 0.0% 410.50 415.50 407.00 6,373
Dec 02 2021 408.00 -6.00 -1.45% 413.00 414.00 407.00 4,779
Dec 01 2021 414.00 0.00 0.0% 412.00 416.00 409.50 4,031
Nov 30 2021 414.00 3.00 0.73% 410.00 416.50 406.50 8,298
Nov 29 2021 411.00 4.50 1.11% 407.00 414.00 405.00 4,949
Nov 26 2021 406.50 -3.00 -0.73% 402.50 415.50 399.00 10,507
Nov 25 2021 409.50 0.50 0.12% 408.50 415.50 407.00 4,357
Nov 24 2021 409.00 -21.00 -4.88% 425.00 426.00 406.00 9,470
Nov 23 2021 430.00 0.00 0.0% 427.50 431.00 413.50 5,297
Nov 22 2021 430.00 -5.50 -1.26% 436.00 438.50 428.00 3,830
Nov 19 2021 435.50 9.00 2.11% 427.00 435.50 424.50 6,703
Nov 18 2021 426.50 4.00 0.95% 421.00 427.50 418.00 5,307
Nov 17 2021 422.50 -5.50 -1.29% 430.00 431.50 419.00 6,302
Nov 16 2021 428.00 9.00 2.15% 418.50 428.00 415.50 9,271
Nov 15 2021 419.00 3.00 0.72% 414.50 420.00 408.50 4,462
Nov 12 2021 416.00 5.50 1.34% 407.50 422.00 407.50 3,327
Nov 11 2021 410.50 -0.50 -0.12% 410.50 417.50 407.00 2,893
Nov 10 2021 411.00 4.00 0.98% 409.00 411.50 406.50 3,482
Nov 09 2021 407.00 -2.00 -0.49% 408.00 409.00 401.50 4,876
Nov 08 2021 409.00 1.00 0.25% 406.00 410.50 398.50 6,634
Nov 05 2021 408.00 -10.50 -2.51% 419.00 419.00 400.00 7,136
Nov 04 2021 418.50 -0.50 -0.12% 426.50 426.50 415.50 2,984
Nov 03 2021 419.00 -3.50 -0.83% 425.50 425.50 413.50 7,608
Nov 02 2021 422.50 -19.00 -4.3% 440.00 440.00 422.00 5,365
Nov 01 2021 441.50 4.00 0.91% 437.50 448.50 437.50 5,519
Oct 29 2021 437.50 0.00 +0.00% 433.00 437.50 432.50 0.00
Oct 29 2021 437.50 4.50 1.04% 433.00 437.50 432.50 5,717
Oct 28 2021 433.00 11.00 2.61% 419.50 433.50 414.00 10,541
Oct 27 2021 422.00 9.50 2.3% 412.00 423.00 412.00 5,434
Your Recent History
EU
VIRP
Virbac
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220125 04:44:05