UK markets open in 38 minutes

Virbac SA (0NM7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
348.25+1.50 (+0.43%)
At close: 05:54PM GMT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024349.00354.00340.00348.00348.00486
19 Feb 2024349.00350.50345.16348.00348.00465
16 Feb 2024346.00350.50347.50348.38348.38789
15 Feb 2024345.00346.00342.50345.00345.00860
14 Feb 2024337.25350.00335.50342.80342.80321
13 Feb 2024337.25339.48336.00337.94337.943,854
12 Feb 2024340.00339.02337.19338.96338.9618,272
09 Feb 2024334.25338.02334.00335.00335.00367
08 Feb 2024338.75336.50333.48333.82333.82545
07 Feb 2024331.75334.52331.50334.52334.52778
06 Feb 2024329.00332.17327.81331.86331.86716
05 Feb 2024327.50329.50327.88328.44328.441,238
02 Feb 2024330.75333.50327.00329.01329.01567
01 Feb 2024332.75335.00331.03331.03331.0356
31 Jan 2024333.25337.00334.00334.00334.001,200
30 Jan 2024333.25342.50333.00334.50334.50558
29 Jan 2024338.25337.53333.50337.50337.50471
26 Jan 2024338.25340.00338.00338.00338.002,137
25 Jan 2024337.75341.00335.50338.00338.002,847
24 Jan 2024340.00341.00337.98338.65338.652,035
23 Jan 2024336.75340.00334.00337.52337.522,039
22 Jan 2024337.25338.00335.50336.99336.99722
19 Jan 2024339.25337.00333.48337.00337.001,478
18 Jan 2024344.00340.00331.00335.71335.712,841
17 Jan 2024346.50343.00337.50340.08340.081,732
16 Jan 2024347.50349.01346.93347.11347.11741
15 Jan 2024352.75353.00349.00350.14350.14457
12 Jan 2024357.25360.00351.50356.19356.1917,329
11 Jan 2024354.75356.00350.50355.87355.87314
10 Jan 2024348.00352.01347.50350.03350.033,298
09 Jan 2024349.00352.03348.00351.98351.98970
08 Jan 2024348.50350.02344.00346.23346.231,259
05 Jan 2024350.25347.52343.00346.24346.24964
04 Jan 2024347.00355.54352.50354.00354.00998
03 Jan 2024354.25356.04350.00352.73352.73744
02 Jan 2024357.75363.50353.00355.28355.281,732
29 Dec 2023361.50363.00357.00358.00358.00359
28 Dec 2023352.25362.00355.50359.50359.50592
27 Dec 2023348.50359.00354.50355.48355.48457
22 Dec 2023353.25360.00352.00357.43357.43549
21 Dec 2023346.00353.52348.50351.41351.41956
20 Dec 2023340.50357.00343.50354.00354.002,037
19 Dec 2023320.00342.50322.01340.50340.502,994
18 Dec 2023304.00305.50301.50304.00304.00940
15 Dec 2023303.00310.00303.00306.00306.001,618
14 Dec 2023302.50308.50302.50302.50302.501,307
13 Dec 2023294.25300.00295.00297.51297.51280
12 Dec 2023298.75298.50295.48295.50295.50616
11 Dec 2023293.75300.50294.56299.00299.001,147
08 Dec 2023288.50294.50291.50291.83291.83310
07 Dec 2023292.75294.00291.00292.85292.85480
06 Dec 2023293.75296.50292.00295.50295.50694
05 Dec 2023286.50293.00284.00284.00284.00593
04 Dec 2023282.50287.50285.00285.95285.95898
01 Dec 2023287.50288.00285.79287.00287.00398
30 Nov 2023283.50287.00283.47284.00284.001,197
29 Nov 2023288.00290.00285.98287.00287.00284
28 Nov 2023284.50288.00281.00281.00281.007,677
27 Nov 2023283.50286.50284.48284.50284.50372
24 Nov 2023284.00287.00280.94284.00284.001,471
23 Nov 2023284.00284.00280.50283.50283.50388
22 Nov 2023277.75284.02277.00282.50282.501,347
21 Nov 2023273.75278.50274.50278.50278.502,273
20 Nov 2023275.75277.00273.50275.50275.501,053
17 Nov 2023277.75280.00275.97276.27276.271,697
16 Nov 2023280.00277.52272.00274.00274.00538
15 Nov 2023277.75276.52273.50275.14275.14980
14 Nov 2023273.75278.02272.50273.99273.993,649
13 Nov 2023271.75274.50270.50270.61270.6117,103
10 Nov 2023274.75275.47272.78272.78272.781,487
09 Nov 2023276.25281.00276.50277.64277.641,000
08 Nov 2023273.25279.00275.00277.71277.71909
07 Nov 2023273.75272.60269.97272.60272.60591
06 Nov 2023279.25277.00272.50273.50273.50895
03 Nov 2023280.00281.00277.00277.88277.881,199
02 Nov 2023272.75277.00272.00275.09275.091,287
01 Nov 2023272.25271.50269.47270.50270.50889
31 Oct 2023271.75274.00270.50271.04271.041,141
30 Oct 2023270.75273.50270.00271.38271.38744
27 Oct 2023270.75272.50269.50272.50272.501,256
26 Oct 2023272.75273.50268.00270.00270.003,535
25 Oct 2023280.50284.50271.50273.79273.791,723
24 Oct 2023304.00298.50281.97287.46287.466,794
23 Oct 2023254.25254.00250.50253.50253.503,338
20 Oct 2023256.25259.00253.39253.39253.39938
19 Oct 2023260.00261.00258.00258.98258.981,017
18 Oct 2023263.50265.50259.00260.00260.00883
17 Oct 2023260.50261.02257.50261.00261.001,552
16 Oct 2023262.00261.00257.50257.50257.501,328
13 Oct 2023264.50264.50258.49262.58262.581,533
12 Oct 2023268.00268.50264.50266.97266.971,155
11 Oct 2023264.00266.50262.50265.97265.972,170
10 Oct 2023258.75264.00259.32263.50263.505,417
09 Oct 2023258.75261.00256.99258.07258.071,372
06 Oct 2023255.75262.50258.45260.00260.001,083
05 Oct 2023255.75261.00257.00258.27258.271,433
04 Oct 2023257.75258.50255.00258.02258.021,208
03 Oct 2023260.00259.50257.00257.94257.94962
02 Oct 2023260.00264.50259.99260.82260.821,221
29 Sept 2023242.50262.50242.00242.00242.002,322
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...