Virbac SA (VIRP)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 1.57480314961 | 317.5 | 325.5 | 315 | 2111 | 321.75376051 | DE |
| 4 | -4.5 | -1.37614678899 | 327 | 329 | 306 | 2321 | 317.19017814 | DE |
| 12 | -59.5 | -15.5759162304 | 382 | 400 | 306 | 3630 | 335.86318628 | DE |
| 26 | -50.5 | -13.5388739946 | 373 | 400 | 306 | 3469 | 351.68570258 | DE |
| 52 | -25 | -7.19424460432 | 347.5 | 400 | 306 | 3755 | 349.13896245 | DE |
| 156 | -73.5 | -18.5606060606 | 396 | 406.5 | 215 | 5034 | 313.92885311 | DE |
| 260 | 93 | 40.522875817 | 229.5 | 448.5 | 132.2 | 5705 | 283.51494682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 324.5 | 1.5 | 0.46 | 322.5 | 325.5 | 322 | 1685 |
| 1736184600 | 323 | 3.5 | 1.10 | 320 | 323 | 317 | 3230 |
| 1735925400 | 319.5 | 0.5 | 0.16 | 319 | 321 | 317.5 | 2125 |
| 1735839000 | 319 | 2.5 | 0.79 | 317.5 | 321.5 | 315 | 1403 |
| 1735666200 | 316.5 | 2 | 0.64 | 318 | 318 | 315 | 576 |
| 1735579800 | 314.5 | -2 | -0.63 | 318.5 | 318.5 | 313 | 1818 |
| 1735320600 | 316.5 | 6.5 | 2.10 | 310.5 | 318 | 309.5 | 2847 |
| 1735061400 | 310 | -1 | -0.32 | 311 | 312 | 309.5 | 968 |
| 1734975000 | 311 | 1.5 | 0.48 | 308.5 | 313.5 | 307 | 1855 |
| 1734715800 | 309.5 | -2.5 | -0.80 | 310.5 | 311.5 | 306 | 4264 |
| 1734629400 | 312 | -1 | -0.32 | 311.5 | 313.5 | 310.5 | 1483 |
| 1734543000 | 313 | -1 | -0.32 | 313 | 317.5 | 311.5 | 2713 |
| 1734456600 | 314 | -2.5 | -0.79 | 315.5 | 318 | 313 | 4307 |
| 1734370200 | 316.5 | -6 | -1.86 | 323 | 323 | 315.5 | 2198 |
| 1734111000 | 322.5 | -1 | -0.31 | 325.5 | 329 | 320.5 | 1825 |
| 1734024600 | 323.5 | -1.5 | -0.46 | 327 | 327 | 321 | 2378 |
| 1733938200 | 325 | -5 | -1.52 | 327 | 328.5 | 324 | 3788 |
| 1733851800 | 330 | 4.5 | 1.38 | 324 | 330 | 322.5 | 3491 |
| 1733765400 | 325.5 | 6.5 | 2.04 | 320.5 | 326.5 | 318 | 2453 |
| 1733506200 | 319 | 5 | 1.59 | 314 | 319 | 312.5 | 2804 |
| 1733419800 | 314 | -1.5 | -0.48 | 315 | 317.5 | 313 | 4411 |
| 1733333400 | 315.5 | -2 | -0.63 | 315.5 | 319.5 | 312.5 | 5453 |
| 1733247000 | 317.5 | -1 | -0.31 | 318.5 | 320.5 | 316.5 | 1884 |
| 1733160600 | 318.5 | -5.5 | -1.70 | 322 | 323.5 | 316 | 2965 |
| 1732901400 | 324 | 3 | 0.93 | 321.5 | 325 | 321.5 | 2174 |
| 1732815000 | 321 | -3.5 | -1.08 | 325 | 329.5 | 321 | 1507 |
| 1732728600 | 324.5 | -4 | -1.22 | 328.5 | 329 | 322.5 | 2857 |
| 1732642200 | 328.5 | 4.5 | 1.39 | 321 | 329 | 320.5 | 4044 |
| 1732555800 | 324 | 0.5 | 0.15 | 323 | 325.5 | 318.5 | 3646 |
| 1732296600 | 323.5 | 4 | 1.25 | 319.5 | 323.5 | 317.5 | 2110 |
| 1732210200 | 319.5 | 1.5 | 0.47 | 318.5 | 319.5 | 313.5 | 2031 |
| 1732123800 | 318 | -1.5 | -0.47 | 321.5 | 324.5 | 318 | 3611 |
| 1732037400 | 319.5 | 2.5 | 0.79 | 316.5 | 320 | 306 | 10064 |
| 1731951000 | 317 | -11 | -3.35 | 329 | 329 | 317 | 5011 |
| 1731691800 | 328 | -6.5 | -1.94 | 331 | 336 | 328 | 3965 |
| 1731605400 | 334.5 | -13.5 | -3.88 | 337 | 339 | 333 | 1872 |
| 1731519000 | 348 | 0 | 0.00 | 348 | 348 | 348 | 0 |
| 1731432600 | 348 | -3 | -0.85 | 350 | 350.5 | 347.5 | 2941 |
| 1731346200 | 351 | -1.5 | -0.43 | 355 | 357.5 | 351 | 2427 |
| 1731087000 | 352.5 | 2.5 | 0.71 | 351 | 354 | 349 | 10807 |
| 1731000600 | 350 | 1.5 | 0.43 | 348.5 | 351.5 | 348.5 | 2709 |
| 1730914200 | 348.5 | -5 | -1.41 | 356 | 357.5 | 348.5 | 4278 |
| 1730827800 | 353.5 | -1 | -0.28 | 354.5 | 355.5 | 352.5 | 2937 |
| 1730741400 | 354.5 | 4 | 1.14 | 350.5 | 356 | 350.5 | 3276 |
| 1730482200 | 350.5 | 3 | 0.86 | 347 | 353.5 | 347 | 1707 |
| 1730395800 | 347.5 | -0.5 | -0.14 | 346.5 | 352 | 346.5 | 3064 |
| 1730309400 | 348 | -1.5 | -0.43 | 349 | 349.5 | 344 | 2503 |
| 1730223000 | 349.5 | -7 | -1.96 | 356 | 357 | 347 | 2751 |
| 1730136600 | 356.5 | 1.5 | 0.42 | 355.5 | 360 | 355 | 4231 |
| 1729873800 | 355 | 5 | 1.43 | 351.5 | 357 | 347 | 3230 |
| 1729787400 | 350 | -1.5 | -0.43 | 351.5 | 355 | 350 | 1892 |
| 1729701000 | 351.5 | -5.5 | -1.54 | 362 | 363.5 | 351.5 | 2952 |
| 1729614600 | 357 | 10.5 | 3.03 | 348 | 360.5 | 347 | 8598 |
| 1729528200 | 346.5 | 1 | 0.29 | 350.5 | 353 | 338 | 10867 |
| 1729269000 | 345.5 | -50 | -12.64 | 365 | 373 | 345.5 | 26108 |
| 1729182600 | 395.5 | 6.5 | 1.67 | 390 | 400 | 390 | 4376 |
| 1729096200 | 389 | 1.5 | 0.39 | 382 | 391 | 379 | 2934 |
| 1729009800 | 387.5 | 8 | 2.11 | 379.5 | 387.5 | 378.5 | 3751 |
| 1728923400 | 379.5 | -1 | -0.26 | 381.5 | 381.5 | 376.5 | 1670 |
| 1728664200 | 380.5 | -1.5 | -0.39 | 387.5 | 387.5 | 380.5 | 2693 |
| 1728577800 | 382 | 0 | 0.00 | 382 | 382 | 382 | 0 |
| 1728491400 | 382 | 8 | 2.14 | 373 | 386 | 373 | 8142 |
| 1728405000 | 374 | -0.5 | -0.13 | 367.5 | 375.5 | 367.5 | 675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
