Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Virbac SA (0NM7.IL)

Compare
296.52
-8.48
(-2.78%)
At close: April 4 at 5:36:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025301.50303.50293.00295.50295.50174
Apr 3, 2025291.75304.25292.50305.00305.0019
Apr 2, 2025297.75299.50294.00298.75298.75-
Apr 1, 2025293.75297.00295.00298.25298.2566
Mar 31, 2025301.00302.00296.00295.25295.2514
Mar 28, 2025305.00304.50301.00300.75300.752
Mar 27, 2025302.00303.50301.00303.25303.251
Mar 26, 2025310.25310.50303.00302.50302.504
Mar 25, 2025307.00308.50304.50308.25308.2514
Mar 24, 2025310.25305.00300.00302.75302.7513,967
Mar 21, 2025309.00306.50302.50302.50302.507
Mar 20, 2025311.75312.00308.00308.25308.256
Mar 19, 2025312.25314.00308.50311.00311.0013
Mar 18, 2025326.50325.00315.50312.25312.2511
Mar 17, 2025310.25325.50309.50322.50322.5014
Mar 14, 2025309.50315.00290.50297.00297.0046
Mar 13, 2025310.25310.00304.00305.50305.5016
Mar 12, 2025306.50308.50307.50304.25304.25-
Mar 11, 2025314.25317.50306.00306.50306.5075
Mar 10, 2025311.75313.00310.00313.25313.2510
Mar 7, 2025312.75313.00305.50307.00307.0013
Mar 6, 2025310.25310.50306.50310.50310.5045
Mar 5, 2025297.25305.50299.00306.00306.006
Mar 4, 2025302.00302.50297.50298.50298.5012
Mar 3, 2025309.50306.50303.00303.00303.0026
Feb 28, 2025302.00304.49301.00301.75301.751,405
Feb 27, 2025305.00307.00303.50304.00304.0025
Feb 26, 2025311.75310.00306.00305.25305.253
Feb 25, 2025310.75313.00308.00308.25308.25-
Feb 24, 2025311.75312.50308.50309.00309.0010
Feb 21, 2025304.50312.00303.00311.00311.0011
Feb 20, 2025304.00306.00304.00303.50303.506
Feb 19, 2025311.75312.00301.50304.25304.25656
Feb 18, 2025311.75310.00300.00309.50309.5079
Feb 17, 2025315.25316.50313.00314.50314.5019
Feb 14, 2025316.25318.50316.00316.50316.507
Feb 13, 2025315.75317.50310.50316.75316.7531
Feb 12, 2025316.75314.50311.00311.75311.7530
Feb 11, 2025314.75316.00314.00313.75313.752
Feb 10, 2025313.25317.50316.00315.50315.501
Feb 7, 2025321.00318.00313.00313.00313.0013
Feb 6, 2025319.25321.00317.50317.75317.756
Feb 5, 2025324.00322.00315.50317.00317.0013
Feb 4, 2025316.75321.00312.50317.25317.253
Feb 3, 2025324.00323.50315.50316.00316.0014
Jan 31, 2025324.00326.00322.00324.25324.25114
Jan 30, 2025312.75319.00312.50319.50319.5035
Jan 29, 2025321.00321.00314.00314.50314.5062
Jan 28, 2025315.75320.00314.50320.25320.2569
Jan 27, 2025301.50312.50302.50313.00313.009,544
Jan 24, 2025309.00307.00304.50304.50304.5044
Jan 23, 2025310.75311.50303.00304.00304.0079
Jan 22, 2025309.00317.00309.00309.50309.5011
Jan 21, 2025311.25308.50305.00308.25308.2549
Jan 20, 2025312.25316.00308.00309.25309.25133
Jan 17, 2025323.00329.00307.00309.50309.50537
Jan 16, 2025317.25320.00315.50317.75317.7524
Jan 15, 2025315.25319.00315.50317.50317.50154
Jan 14, 2025315.25317.50314.00314.00314.0051
Jan 13, 2025316.25321.50311.50313.00313.0016
Jan 10, 2025324.50329.00321.50318.50318.50312
Jan 9, 2025317.75328.00320.50324.00324.00120
Jan 8, 2025324.00326.50317.50319.50319.5097
Jan 7, 2025322.00325.00321.50325.25325.2525
Jan 6, 2025319.25322.50318.50323.00323.0073
Jan 3, 2025318.75327.00318.50319.00319.00106
Jan 2, 2025317.25321.50318.50319.25319.2519
Dec 31, 2024317.25316.00316.00315.50315.504
Dec 30, 2024317.25316.50310.50313.00313.0040
Dec 27, 2024312.25318.00311.50315.50315.50101
Dec 24, 2024310.25311.50311.50311.75311.751
Dec 23, 2024314.75315.00308.00312.25312.2513
Dec 20, 2024310.25310.00306.50310.00310.00123
Dec 19, 2024314.75313.50311.00311.25311.259,871
Dec 18, 2024312.75316.50313.00314.00314.0067
Dec 17, 2024317.25319.00314.50314.50314.5038
Dec 16, 2024323.50324.00317.50317.75317.7521
Dec 13, 2024329.50326.00321.00322.00322.0029
Dec 12, 2024329.00329.00321.00322.75322.7521
Dec 11, 2024326.50329.50326.50326.75326.75158
Dec 10, 2024324.00329.00324.50328.75328.75168
Dec 9, 2024321.00326.00319.50326.00326.0028
Dec 6, 2024314.25318.50314.50318.00318.0044
Dec 5, 2024313.75321.00313.00314.50314.507
Dec 4, 2024313.25320.00316.50314.25314.2524
Dec 3, 2024316.25323.00316.50318.00318.0052
Dec 2, 2024324.50323.00317.00316.75316.75120
Nov 29, 2024321.50325.00323.00323.00323.0049
Nov 28, 2024323.00327.50327.00321.75321.7515
Nov 27, 2024327.00326.00323.00325.00325.00112
Nov 26, 2024322.00329.50321.00325.75325.75249
Nov 25, 2024323.50324.00320.00323.75323.7515
Nov 22, 2024324.50323.50319.00323.00323.00149
Nov 21, 2024317.75319.50314.50318.75318.75206
Nov 20, 2024321.50324.50319.73319.00319.0092
Nov 19, 2024316.75320.00307.50319.50319.50245
Nov 18, 2024329.00329.00318.00318.00318.0069
Nov 15, 2024333.75337.00325.00329.25329.25170
Nov 14, 2024338.75338.00333.50334.25334.2530
Nov 13, 2024347.00348.50336.00338.75338.75239
Nov 12, 2024350.25350.00348.00348.75348.7562
Nov 11, 2024354.75357.00352.00351.25351.2512,044
Nov 8, 2024350.75353.50350.00353.25353.259,451
Nov 7, 2024350.25351.50350.00350.50350.5077
Nov 6, 2024355.75357.00350.50350.00350.0028
Nov 5, 2024353.75354.00353.00353.75353.75114
Nov 4, 2024350.25355.50353.50354.25354.25238
Nov 1, 2024342.00352.50348.00350.50350.5037
Oct 31, 2024347.50351.50347.50348.75348.7596
Oct 30, 2024348.00349.00345.50348.75348.75242
Oct 29, 2024356.25356.00347.50349.75349.75183
Oct 28, 2024355.25360.00355.50359.00359.0012,137
Oct 25, 2024351.25355.50348.00353.25353.2565
Oct 24, 2024354.75353.00352.00354.75354.751
Oct 23, 2024361.50360.00355.50354.25354.2555
Oct 22, 2024350.25358.50348.00357.25357.2510,778
Oct 21, 2024352.75353.00339.00348.00348.00210
Oct 18, 2024370.25368.50348.50352.00352.00543
Oct 17, 2024390.25395.72385.00394.25394.25427
Oct 16, 2024381.00391.00386.50390.25390.2551
Oct 15, 2024379.25386.00378.50386.00386.0030
Oct 14, 2024380.50383.00376.00377.50377.50121
Oct 11, 2024387.50387.50381.00381.50381.5050
Oct 10, 2024387.50386.50382.50385.25385.25192
Oct 9, 2024372.75381.00367.50384.75384.7527
Oct 8, 2024371.75375.50370.00373.25373.251
Oct 7, 2024370.25377.50369.50376.75376.7527
Oct 4, 2024368.00374.00367.50373.75373.7542
Oct 3, 2024368.50368.00367.00367.75367.75152
Oct 2, 2024376.75379.50370.00369.25369.2512,031
Oct 1, 2024383.00388.50375.50377.50377.50133
Sep 30, 2024390.75392.00381.00385.00385.0019
Sep 27, 2024390.25391.50389.00390.75390.7537
Sep 26, 2024392.25397.00391.00391.25391.25122
Sep 25, 2024391.75392.00385.00389.50389.50128
Sep 24, 2024390.25396.00392.00394.00394.00189
Sep 23, 2024395.75396.00390.00394.25394.2534
Sep 20, 2024391.75395.50389.50391.00391.00219
Sep 19, 2024394.75399.00389.50396.00396.0060
Sep 18, 2024386.00395.00389.50392.50392.5051,204
Sep 17, 2024389.00395.00385.00386.25386.2597
Sep 16, 2024361.00391.50361.00390.00390.00257
Sep 13, 2024364.50364.50361.00363.00363.0022
Sep 12, 2024364.00364.00358.50361.75361.758,034
Sep 11, 2024360.00361.00359.00359.50359.5015
Sep 10, 2024350.25365.00357.50358.25358.2525
Sep 9, 2024341.50360.50342.50358.50358.50114
Sep 6, 2024348.50350.50344.00345.00345.0092
Sep 5, 2024341.00348.00342.75347.50347.50351
Sep 4, 2024338.75341.00340.00340.75340.754
Sep 3, 2024341.00345.50343.00343.00343.0010
Sep 2, 2024350.75347.50341.50344.00344.0012,033
Aug 30, 2024341.50347.51340.50348.00348.00148
Aug 29, 2024332.50337.50332.50341.25341.2575
Aug 28, 2024341.00340.00335.00334.75334.7519
Aug 27, 2024346.00345.50341.50341.75341.753
Aug 23, 2024341.00341.00339.50341.00341.005
Aug 22, 2024353.25346.00343.00343.25343.2518
Aug 21, 2024347.50349.00343.50344.50344.504,233
Aug 20, 2024348.00348.00348.00348.00348.00-
Aug 19, 2024345.50349.00342.00348.00348.0087
Aug 16, 2024344.00342.00340.50340.00340.007
Aug 15, 2024345.00341.50341.50344.50344.505
Aug 14, 2024342.50342.50342.00343.25343.255
Aug 13, 2024340.50342.50341.00341.25341.252
Aug 12, 2024343.00342.50338.50342.00342.008,030
Aug 9, 2024340.00339.00334.50337.75337.7512
Aug 8, 2024345.50335.50332.50333.75333.7526
Aug 7, 2024335.25335.50335.50335.25335.254
Aug 6, 2024333.75334.00333.00332.00332.0044
Aug 5, 2024330.25334.00326.00331.25331.25204
Aug 2, 2024347.00352.00338.50339.00339.009
Aug 1, 2024350.25350.50340.50344.25344.25187
Jul 31, 2024355.75358.00351.13351.25351.2574
Jul 30, 2024343.00359.50347.00356.00356.0016
Jul 29, 2024340.00346.00343.50345.50345.502
Jul 26, 2024340.00346.00340.50346.75346.7512
Jul 25, 2024341.00346.00340.00341.50341.5015
Jul 24, 2024350.25353.50341.50352.00352.0098
Jul 23, 2024356.75356.50348.50348.75348.7561
Jul 22, 2024353.75355.50352.00355.50355.50423
Jul 19, 2024348.00353.50347.50351.00351.0077
Jul 18, 2024352.25355.00350.00352.25352.2542
Jul 17, 2024369.50359.00349.50350.75350.7590
Jul 16, 2024369.00370.00361.50367.75367.7527
Jul 15, 2024355.75364.50360.00368.50368.5017
Jul 12, 2024344.00358.00345.50360.50360.5082
Jul 11, 2024354.25347.50344.00345.50345.5050
Jul 10, 2024348.50354.50347.50351.00351.002,017
Jul 9, 2024354.25355.50348.00347.75347.7512,096
Jul 8, 2024371.75374.00350.00352.00352.00315
Jul 5, 2024352.25363.00352.50364.00364.0012,030
Jul 4, 2024349.00349.50343.00351.00351.0012,081
Jul 3, 2024338.25347.00336.50346.50346.50194
Jul 2, 2024337.75337.50333.00336.00336.00190
Jul 1, 2024342.50340.00336.50340.00340.00587
Jun 28, 2024334.25331.50323.00326.25326.25237
Jun 27, 2024334.25334.50332.50333.25333.255,325
Jun 26, 2024334.75340.00330.00336.00336.00117
Jun 25, 2024 1.32 Dividend
Jun 25, 2024343.50348.00333.00335.25335.25176
Jun 24, 2024356.75354.50346.50350.00348.68115
Jun 21, 2024345.50352.00345.50350.50349.1879
Jun 20, 2024341.00347.50343.00348.25346.9475
Jun 19, 2024346.50348.50343.00345.00343.70619
Jun 18, 2024341.00347.50343.50347.75346.4438
Jun 17, 2024335.75341.00336.00338.50337.2216,329
Jun 14, 2024340.00339.50333.00336.00334.73252
Jun 13, 2024353.75349.00343.00343.75342.4513
Jun 12, 2024354.75356.50349.50353.75352.4212,011
Jun 11, 2024359.25358.50353.50352.25350.9228
Jun 10, 2024360.00361.50359.50360.00358.6432
Jun 7, 2024370.25368.50363.00362.50361.136
Jun 6, 2024360.50371.00360.50371.50370.1029
Jun 5, 2024351.75356.50348.50359.50358.1466
Jun 4, 2024350.25352.50350.00349.75348.435
Jun 3, 2024358.25359.50352.00353.00351.6765
May 31, 2024351.75358.00352.50356.50355.16907
May 30, 2024351.75354.00351.50353.25351.92138
May 29, 2024351.25354.00350.00351.00349.6841
May 28, 2024354.75359.00353.50353.25351.9241
May 24, 2024343.50361.00357.00360.75359.3986
May 23, 2024362.00360.50358.00361.00359.64183
May 22, 2024357.75361.50357.00362.25360.881
May 21, 2024351.25359.50334.00356.00354.6688
May 20, 2024352.75358.50350.50350.00348.6810
May 17, 2024360.50359.50355.00354.50353.1663
May 16, 2024366.50367.50358.00359.25357.9037
May 15, 2024366.50368.00363.00368.25366.8624
May 14, 2024363.50365.00359.00365.75364.37131
May 13, 2024356.75357.50353.00358.25356.9015
May 10, 2024351.75356.50355.00356.50355.1690
May 9, 2024357.75358.50355.50355.50354.1644
May 8, 2024351.25356.35347.50354.00352.66877
May 7, 2024354.75356.50347.50349.00347.68171
May 3, 2024348.00353.50347.50354.75353.4190
May 2, 2024346.50350.00345.50346.50345.1947
May 1, 2024347.75347.75347.75347.75346.44-
Apr 30, 2024349.00349.50347.00347.75346.4490
Apr 29, 2024351.25350.50347.50349.25347.9324
Apr 26, 2024349.50352.00342.50346.25344.941,860
Apr 25, 2024363.00356.50346.48347.75346.44716
Apr 24, 2024359.25363.00359.98360.50359.14547
Apr 23, 2024357.75363.00351.00358.50357.15925
Apr 22, 2024375.75376.50356.98361.50360.14694
Apr 19, 2024373.25376.00366.99372.25370.851,295
Apr 18, 2024368.50376.00370.00375.00373.591,800
Apr 17, 2024357.75369.50351.50370.00368.601,537
Apr 16, 2024355.25360.00354.50359.00357.65910
Apr 15, 2024365.50367.00359.98359.75358.39540
Apr 12, 2024365.50371.04364.00364.25362.881,073
Apr 11, 2024352.25359.00352.50359.25357.90453
Apr 10, 2024359.25359.50351.50353.50352.17771
Apr 9, 2024358.75365.00358.50359.50358.14121
Apr 8, 2024353.25359.04352.00360.00358.64466
Apr 5, 2024352.75359.52352.00358.75357.40374
Apr 4, 2024348.50357.02346.50356.75355.40425