Virbac SA (VIRP)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.5 | 3.73692077728 | 334.5 | 350 | 322.5 | 2978 | 335.94805587 | DE |
| 4 | -14 | -3.87811634349 | 361 | 372.5 | 322.5 | 3309 | 346.75280608 | DE |
| 12 | -4 | -1.1396011396 | 351 | 377.5 | 322.5 | 3661 | 355.21226432 | DE |
| 26 | -3 | -0.857142857143 | 350 | 377.5 | 316.5 | 4029 | 346.81819816 | DE |
| 52 | 106 | 43.9834024896 | 241 | 377.5 | 232.5 | 4603 | 306.07536129 | DE |
| 156 | 56 | 19.2439862543 | 291 | 448.5 | 215 | 5399 | 320.2773656 | DE |
| 260 | 175.6 | 102.450408401 | 171.4 | 448.5 | 132.2 | 6263 | 267.68172209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 348 | 10.5 | 3.11 | 338.5 | 348 | 337.5 | 2686 |
| 1719937800 | 337.5 | 0 | 0.00 | 338.5 | 338.5 | 330.5 | 2182 |
| 1719851400 | 337.5 | 11 | 3.37 | 339.5 | 342.5 | 333.5 | 4124 |
| 1719592200 | 326.5 | -8 | -2.39 | 335 | 335 | 322.5 | 4202 |
| 1719505800 | 334.5 | 1.5 | 0.45 | 334.5 | 336.5 | 331.5 | 1697 |
| 1719419400 | 333 | -2 | -0.60 | 340 | 340.5 | 330.5 | 2881 |
| 1719333000 | 335 | -15 | -4.29 | 346 | 348 | 333.5 | 1711 |
| 1719246600 | 350 | -2 | -0.57 | 351.5 | 354.5 | 346 | 2150 |
| 1718987400 | 352 | 3.5 | 1.00 | 341 | 352 | 341 | 5063 |
| 1718901000 | 348.5 | 5.5 | 1.60 | 341 | 351 | 341 | 1408 |
| 1718814600 | 343 | -5 | -1.44 | 349.5 | 349.5 | 343 | 4345 |
| 1718728200 | 348 | 7 | 2.05 | 341 | 349 | 341 | 3679 |
| 1718641800 | 341 | 1.5 | 0.44 | 336 | 342 | 336 | 3583 |
| 1718382600 | 339.5 | -3.5 | -1.02 | 340 | 340 | 331.5 | 7159 |
| 1718296200 | 343 | -10 | -2.83 | 350 | 350.5 | 343 | 2192 |
| 1718209800 | 353 | -0.5 | -0.14 | 354 | 356.5 | 351 | 1605 |
| 1718123400 | 353.5 | -9.5 | -2.62 | 359 | 361.5 | 351 | 2336 |
| 1718037000 | 363 | 0 | 0.00 | 363 | 363 | 363 | 0 |
| 1717777800 | 363 | -9.5 | -2.55 | 371 | 371 | 360.5 | 9693 |
| 1717691400 | 372.5 | 12.5 | 3.47 | 361 | 372.5 | 359.5 | 3170 |
| 1717605000 | 360 | 9.5 | 2.71 | 353.5 | 360.5 | 348.5 | 2883 |
| 1717518600 | 350.5 | -2 | -0.57 | 351.5 | 355.5 | 348 | 3375 |
| 1717432200 | 352.5 | -5.5 | -1.54 | 359 | 359 | 352 | 2516 |
| 1717173000 | 358 | 4 | 1.13 | 353.5 | 358 | 352.5 | 6717 |
| 1717086600 | 354 | 3 | 0.85 | 352 | 355 | 351.5 | 2676 |
| 1717000200 | 351 | -1 | -0.28 | 351.5 | 353 | 350 | 2212 |
| 1716913800 | 352 | -8 | -2.22 | 355 | 359.5 | 352 | 2673 |
| 1716827400 | 360 | 0 | 0.00 | 360 | 361 | 357.5 | 843 |
| 1716568200 | 360 | 0 | 0.00 | 355 | 362 | 355 | 1893 |
| 1716481800 | 360 | -1 | -0.28 | 362 | 362 | 358 | 2273 |
| 1716395400 | 361 | 2 | 0.56 | 359.5 | 363 | 356.5 | 2643 |
| 1716309000 | 359 | 9 | 2.57 | 354.5 | 359 | 350 | 4760 |
| 1716222600 | 350 | -4.5 | -1.27 | 353 | 354 | 349 | 2985 |
| 1715963400 | 354.5 | -5 | -1.39 | 360 | 360 | 354 | 5447 |
| 1715877000 | 359.5 | -7 | -1.91 | 368.5 | 368.5 | 357.5 | 1943 |
| 1715790600 | 366.5 | -1 | -0.27 | 366 | 369.5 | 361 | 2361 |
| 1715704200 | 367.5 | 8.5 | 2.37 | 360 | 367.5 | 358.5 | 4134 |
| 1715617800 | 359 | 2 | 0.56 | 357 | 359 | 352.5 | 6563 |
| 1715358600 | 357 | 1 | 0.28 | 352.5 | 357 | 352.5 | 1025 |
| 1715272200 | 356 | -2 | -0.56 | 358 | 358.5 | 355 | 1708 |
| 1715185800 | 358 | 9.5 | 2.73 | 351.5 | 358 | 347.5 | 8808 |
| 1715099400 | 348.5 | -6.5 | -1.83 | 355.5 | 358 | 347 | 2245 |
| 1715013000 | 355 | -0.5 | -0.14 | 356 | 358 | 352.5 | 1927 |
| 1714753800 | 355.5 | 7.5 | 2.16 | 348 | 356 | 346 | 2247 |
| 1714667400 | 348 | 1 | 0.29 | 347 | 350 | 343 | 2017 |
| 1714494600 | 347 | -2 | -0.57 | 349 | 349.5 | 346.5 | 2225 |
| 1714408200 | 349 | 0 | 0.00 | 355.5 | 355.5 | 346.5 | 2972 |
| 1714149000 | 349 | 2.5 | 0.72 | 348.5 | 352 | 342 | 7198 |
| 1714062600 | 346.5 | -13.5 | -3.75 | 360 | 360.5 | 346.5 | 5641 |
| 1713976200 | 360 | 1 | 0.28 | 360 | 363.5 | 360 | 1844 |
| 1713889800 | 359 | 2 | 0.56 | 359.5 | 362.5 | 353 | 6389 |
| 1713803400 | 357 | -19 | -5.05 | 376 | 377.5 | 357 | 5462 |
| 1713544200 | 376 | 3 | 0.80 | 371.5 | 376 | 364 | 11612 |
| 1713457800 | 373 | 4.5 | 1.22 | 370 | 376 | 369 | 5115 |
| 1713371400 | 368.5 | 8.5 | 2.36 | 360 | 370 | 359 | 7796 |
| 1713285000 | 360 | 0 | 0.00 | 357 | 360 | 354 | 2996 |
| 1713198600 | 360 | -5 | -1.37 | 365 | 366.5 | 359.5 | 2616 |
| 1712939400 | 365 | 6 | 1.67 | 367.5 | 372.5 | 362.5 | 6919 |
| 1712853000 | 359 | 7.5 | 2.13 | 351 | 360 | 350.5 | 2535 |
| 1712766600 | 351.5 | -8 | -2.23 | 359.5 | 360 | 351.5 | 2896 |
| 1712680200 | 359.5 | 0.5 | 0.14 | 360 | 361.5 | 358.5 | 1874 |
| 1712593800 | 359 | -0.5 | -0.14 | 359 | 360 | 351 | 3390 |
| 1712334600 | 359.5 | 2.5 | 0.70 | 355 | 360 | 351 | 3929 |
| 1712248200 | 357 | 8 | 2.29 | 348.5 | 357 | 348.5 | 3695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
