Virbac SA (0NM7.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 340.00 | 346.00 | 340.50 | 346.75 | 346.75 | 12 |
| 25 Jul 2024 | 341.00 | 346.00 | 340.00 | 341.50 | 341.50 | 15 |
| 24 Jul 2024 | 350.25 | 353.50 | 341.50 | 352.00 | 352.00 | 98 |
| 23 Jul 2024 | 356.75 | 356.50 | 348.50 | 348.75 | 348.75 | 61 |
| 22 Jul 2024 | 353.75 | 355.50 | 352.00 | 355.50 | 355.50 | 423 |
| 19 Jul 2024 | 348.00 | 353.50 | 347.50 | 351.00 | 351.00 | 77 |
| 18 Jul 2024 | 352.25 | 355.00 | 350.00 | 352.25 | 352.25 | 42 |
| 17 Jul 2024 | 369.50 | 359.00 | 349.50 | 350.75 | 350.75 | 90 |
| 16 Jul 2024 | 369.00 | 370.00 | 361.50 | 367.75 | 367.75 | 27 |
| 15 Jul 2024 | 355.75 | 364.50 | 360.00 | 368.50 | 368.50 | 17 |
| 12 Jul 2024 | 344.00 | 358.00 | 345.50 | 360.50 | 360.50 | 82 |
| 11 Jul 2024 | 354.25 | 347.50 | 344.00 | 345.50 | 345.50 | 50 |
| 10 Jul 2024 | 348.50 | 354.50 | 347.50 | 351.00 | 351.00 | 2,017 |
| 09 Jul 2024 | 354.25 | 355.50 | 348.00 | 347.75 | 347.75 | 12,096 |
| 08 Jul 2024 | 371.75 | 374.00 | 350.00 | 352.00 | 352.00 | 315 |
| 05 Jul 2024 | 352.25 | 363.00 | 352.50 | 364.00 | 364.00 | 12,030 |
| 04 Jul 2024 | 349.00 | 349.50 | 343.00 | 351.00 | 351.00 | 12,081 |
| 03 Jul 2024 | 338.25 | 347.00 | 336.50 | 346.50 | 346.50 | 194 |
| 02 Jul 2024 | 337.75 | 337.50 | 333.00 | 336.00 | 336.00 | 190 |
| 01 Jul 2024 | 342.50 | 340.00 | 336.50 | 340.00 | 340.00 | 587 |
| 28 Jun 2024 | 334.25 | 331.50 | 323.00 | 326.25 | 326.25 | 237 |
| 27 Jun 2024 | 334.25 | 334.50 | 332.50 | 333.25 | 333.25 | 5,325 |
| 26 Jun 2024 | 334.75 | 340.00 | 330.00 | 336.00 | 336.00 | 117 |
| 25 Jun 2024 | 343.50 | 348.00 | 333.00 | 335.25 | 335.25 | 176 |
| 25 Jun 2024 | 1.32 Dividend | |||||
| 24 Jun 2024 | 356.75 | 354.50 | 346.50 | 350.00 | 348.68 | 115 |
| 21 Jun 2024 | 345.50 | 352.00 | 345.50 | 350.50 | 349.18 | 79 |
| 20 Jun 2024 | 341.00 | 347.50 | 343.00 | 348.25 | 346.94 | 75 |
| 19 Jun 2024 | 346.50 | 348.50 | 343.00 | 345.00 | 343.70 | 619 |
| 18 Jun 2024 | 341.00 | 347.50 | 343.50 | 347.75 | 346.44 | 38 |
| 17 Jun 2024 | 335.75 | 341.00 | 336.00 | 338.50 | 337.22 | 16,329 |
| 14 Jun 2024 | 340.00 | 339.50 | 333.00 | 336.00 | 334.73 | 252 |
| 13 Jun 2024 | 353.75 | 349.00 | 343.00 | 343.75 | 342.45 | 13 |
| 12 Jun 2024 | 354.75 | 356.50 | 349.50 | 353.75 | 352.42 | 12,011 |
| 11 Jun 2024 | 359.25 | 358.50 | 353.50 | 352.25 | 350.92 | 28 |
| 10 Jun 2024 | 360.00 | 361.50 | 359.50 | 360.00 | 358.64 | 32 |
| 07 Jun 2024 | 370.25 | 368.50 | 363.00 | 362.50 | 361.13 | 6 |
| 06 Jun 2024 | 360.50 | 371.00 | 360.50 | 371.50 | 370.10 | 29 |
| 05 Jun 2024 | 351.75 | 356.50 | 348.50 | 359.50 | 358.14 | 66 |
| 04 Jun 2024 | 350.25 | 352.50 | 350.00 | 349.75 | 348.43 | 5 |
| 03 Jun 2024 | 358.25 | 359.50 | 352.00 | 353.00 | 351.67 | 65 |
| 31 May 2024 | 351.75 | 358.00 | 352.50 | 356.50 | 355.16 | 907 |
| 30 May 2024 | 351.75 | 354.00 | 351.50 | 353.25 | 351.92 | 138 |
| 29 May 2024 | 351.25 | 354.00 | 350.00 | 351.00 | 349.68 | 41 |
| 28 May 2024 | 354.75 | 359.00 | 353.50 | 353.25 | 351.92 | 41 |
| 24 May 2024 | 343.50 | 361.00 | 357.00 | 360.75 | 359.39 | 86 |
| 23 May 2024 | 362.00 | 360.50 | 358.00 | 361.00 | 359.64 | 183 |
| 22 May 2024 | 357.75 | 361.50 | 357.00 | 362.25 | 360.88 | 1 |
| 21 May 2024 | 351.25 | 359.50 | 334.00 | 356.00 | 354.66 | 88 |
| 20 May 2024 | 352.75 | 358.50 | 350.50 | 350.00 | 348.68 | 10 |
| 17 May 2024 | 360.50 | 359.50 | 355.00 | 354.50 | 353.16 | 63 |
| 16 May 2024 | 366.50 | 367.50 | 358.00 | 359.25 | 357.90 | 37 |
| 15 May 2024 | 366.50 | 368.00 | 363.00 | 368.25 | 366.86 | 24 |
| 14 May 2024 | 363.50 | 365.00 | 359.00 | 365.75 | 364.37 | 131 |
| 13 May 2024 | 356.75 | 357.50 | 353.00 | 358.25 | 356.90 | 15 |
| 10 May 2024 | 351.75 | 356.50 | 355.00 | 356.50 | 355.16 | 90 |
| 09 May 2024 | 357.75 | 358.50 | 355.50 | 355.50 | 354.16 | 44 |
| 08 May 2024 | 351.25 | 356.35 | 347.50 | 354.00 | 352.66 | 877 |
| 07 May 2024 | 354.75 | 356.50 | 347.50 | 349.00 | 347.68 | 171 |
| 03 May 2024 | 348.00 | 353.50 | 347.50 | 354.75 | 353.41 | 90 |
| 02 May 2024 | 346.50 | 350.00 | 345.50 | 346.50 | 345.19 | 47 |
| 01 May 2024 | 347.75 | 347.75 | 347.75 | 347.75 | 346.44 | - |
| 30 Apr 2024 | 349.00 | 349.50 | 347.00 | 347.75 | 346.44 | 90 |
| 29 Apr 2024 | 351.25 | 350.50 | 347.50 | 349.25 | 347.93 | 24 |
| 26 Apr 2024 | 349.50 | 352.00 | 342.50 | 346.25 | 344.94 | 1,860 |
| 25 Apr 2024 | 363.00 | 356.50 | 346.48 | 347.75 | 346.44 | 716 |
| 24 Apr 2024 | 359.25 | 363.00 | 359.98 | 360.50 | 359.14 | 547 |
| 23 Apr 2024 | 357.75 | 363.00 | 351.00 | 358.50 | 357.15 | 925 |
| 22 Apr 2024 | 375.75 | 376.50 | 356.98 | 361.50 | 360.14 | 694 |
| 19 Apr 2024 | 373.25 | 376.00 | 366.99 | 372.25 | 370.85 | 1,295 |
| 18 Apr 2024 | 368.50 | 376.00 | 370.00 | 375.00 | 373.59 | 1,800 |
| 17 Apr 2024 | 357.75 | 369.50 | 351.50 | 370.00 | 368.60 | 1,537 |
| 16 Apr 2024 | 355.25 | 360.00 | 354.50 | 359.00 | 357.65 | 910 |
| 15 Apr 2024 | 365.50 | 367.00 | 359.98 | 359.75 | 358.39 | 540 |
| 12 Apr 2024 | 365.50 | 371.04 | 364.00 | 364.25 | 362.88 | 1,073 |
| 11 Apr 2024 | 352.25 | 359.00 | 352.50 | 359.25 | 357.90 | 453 |
| 10 Apr 2024 | 359.25 | 359.50 | 351.50 | 353.50 | 352.17 | 771 |
| 09 Apr 2024 | 358.75 | 365.00 | 358.50 | 359.50 | 358.14 | 121 |
| 08 Apr 2024 | 353.25 | 359.04 | 352.00 | 360.00 | 358.64 | 466 |
| 05 Apr 2024 | 352.75 | 359.52 | 352.00 | 358.75 | 357.40 | 374 |
| 04 Apr 2024 | 348.50 | 357.02 | 346.50 | 356.75 | 355.40 | 425 |
| 03 Apr 2024 | 337.25 | 349.02 | 338.50 | 346.75 | 345.44 | 1,224 |
| 02 Apr 2024 | 346.00 | 363.00 | 334.02 | 336.25 | 334.98 | 1,089 |
| 28 Mar 2024 | 340.50 | 346.07 | 338.15 | 346.00 | 344.70 | 1,060 |
| 27 Mar 2024 | 344.00 | 344.89 | 338.50 | 339.00 | 337.72 | 256 |
| 26 Mar 2024 | 350.75 | 350.50 | 341.00 | 345.75 | 344.45 | 3,450 |
| 25 Mar 2024 | 348.50 | 351.00 | 347.48 | 348.00 | 346.69 | 518 |
| 22 Mar 2024 | 343.00 | 345.51 | 338.00 | 347.25 | 345.94 | 544 |
| 21 Mar 2024 | 335.25 | 343.00 | 333.00 | 340.75 | 339.46 | 1,327 |
| 20 Mar 2024 | 336.75 | 344.50 | 328.00 | 330.00 | 328.76 | 580 |
| 19 Mar 2024 | 335.75 | 338.02 | 330.50 | 340.00 | 338.72 | 397 |
| 18 Mar 2024 | 330.25 | 338.00 | 331.00 | 337.75 | 336.48 | 920 |
| 15 Mar 2024 | 337.25 | 337.50 | 329.50 | 330.75 | 329.50 | 1,015 |
| 14 Mar 2024 | 340.50 | 340.50 | 337.00 | 338.00 | 336.73 | 3,216 |
| 13 Mar 2024 | 338.75 | 341.00 | 339.00 | 340.50 | 339.22 | 165 |
| 12 Mar 2024 | 347.50 | 340.78 | 339.29 | 339.25 | 337.97 | 273 |
| 11 Mar 2024 | 339.25 | 345.50 | 339.50 | 341.25 | 339.96 | 844 |
| 08 Mar 2024 | 339.25 | 341.00 | 338.00 | 340.25 | 338.97 | 568 |
| 07 Mar 2024 | 330.75 | 339.50 | 333.00 | 338.50 | 337.22 | 604 |
| 06 Mar 2024 | 341.50 | 334.50 | 332.48 | 333.25 | 331.99 | 283 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.