0NM7.IL - Virbac SA
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 286.00 | 291.53 | 283.00 | 290.75 | 290.75 | 1,640 |
| 31 May 2023 | 290.25 | 293.00 | 285.00 | 286.00 | 286.00 | 3,150 |
| 30 May 2023 | 298.75 | 298.00 | 290.00 | 290.50 | 290.50 | 464 |
| 26 May 2023 | 295.75 | 298.50 | 293.50 | 296.25 | 296.25 | 241 |
| 25 May 2023 | 295.25 | 301.00 | 293.00 | 294.00 | 294.00 | 474 |
| 24 May 2023 | 301.00 | 298.00 | 293.00 | 294.75 | 294.75 | 495 |
| 23 May 2023 | 305.00 | 306.50 | 301.49 | 302.25 | 302.25 | 792 |
| 22 May 2023 | 305.00 | 306.50 | 297.50 | 304.50 | 304.50 | 2,274 |
| 19 May 2023 | 313.25 | 312.00 | 306.50 | 307.00 | 307.00 | 741 |
| 18 May 2023 | 307.50 | 310.00 | 303.50 | 304.75 | 304.75 | 893 |
| 17 May 2023 | 313.75 | 313.00 | 301.00 | 300.50 | 300.50 | 1,299 |
| 16 May 2023 | 311.75 | 314.00 | 310.00 | 313.00 | 313.00 | 973 |
| 15 May 2023 | 306.00 | 312.00 | 308.00 | 312.25 | 312.25 | 365 |
| 12 May 2023 | 303.50 | 310.50 | 305.50 | 306.25 | 306.25 | 1,025 |
| 11 May 2023 | 296.75 | 305.50 | 301.00 | 303.75 | 303.75 | 650 |
| 10 May 2023 | 294.75 | 298.00 | 294.00 | 297.75 | 297.75 | 246 |
| 09 May 2023 | 295.75 | 294.53 | 291.50 | 293.75 | 293.75 | 130 |
| 05 May 2023 | 295.25 | 295.51 | 291.00 | 294.75 | 294.75 | 634 |
| 04 May 2023 | 296.25 | 298.00 | 294.00 | 294.75 | 294.75 | 453 |
| 03 May 2023 | 299.25 | 297.53 | 288.00 | 296.50 | 296.50 | 928 |
| 02 May 2023 | 310.25 | 308.08 | 296.50 | 296.75 | 296.75 | 1,167 |
| 28 Apr 2023 | 307.00 | 309.50 | 305.50 | 309.25 | 309.25 | 547 |
| 27 Apr 2023 | 302.00 | 307.50 | 305.52 | 306.50 | 306.50 | 469 |
| 26 Apr 2023 | 304.50 | 306.00 | 303.00 | 304.75 | 304.75 | 484 |
| 25 Apr 2023 | 302.50 | 307.52 | 302.00 | 306.00 | 306.00 | 6,323 |
| 24 Apr 2023 | 296.75 | 303.50 | 298.50 | 302.75 | 302.75 | 597 |
| 21 Apr 2023 | 290.75 | 300.00 | 293.00 | 299.25 | 299.25 | 1,163 |
| 20 Apr 2023 | 290.25 | 297.50 | 291.50 | 293.25 | 293.25 | 2,230 |
| 19 Apr 2023 | 287.00 | 300.00 | 294.00 | 299.50 | 299.50 | 918 |
| 18 Apr 2023 | 281.50 | 294.00 | 283.00 | 291.00 | 291.00 | 4,636 |
| 17 Apr 2023 | 291.75 | 300.00 | 296.50 | 299.25 | 299.25 | 1,091 |
| 14 Apr 2023 | 287.00 | 292.50 | 286.50 | 290.25 | 290.25 | 1,724 |
| 13 Apr 2023 | 285.50 | 285.98 | 281.00 | 284.75 | 284.75 | 1,231 |
| 12 Apr 2023 | 288.50 | 284.75 | 282.00 | 283.25 | 283.25 | 992 |
| 11 Apr 2023 | 287.50 | 290.50 | 284.00 | 286.25 | 286.25 | 858 |
| 06 Apr 2023 | 285.00 | 287.50 | 282.25 | 285.75 | 285.75 | 840 |
| 05 Apr 2023 | 290.25 | 287.50 | 282.63 | 283.00 | 283.00 | 661 |
| 04 Apr 2023 | 285.00 | 294.50 | 287.00 | 290.50 | 290.50 | 3,825 |
| 03 Apr 2023 | 298.25 | 301.00 | 282.00 | 285.25 | 285.25 | 1,136 |
| 31 Mar 2023 | 297.25 | 297.50 | 294.99 | 296.50 | 296.50 | 913 |
| 30 Mar 2023 | 298.50 | 299.00 | 297.00 | 298.00 | 298.00 | 584 |
| 29 Mar 2023 | 290.25 | 299.50 | 292.50 | 297.50 | 297.50 | 657 |
| 28 Mar 2023 | 293.75 | 295.00 | 290.00 | 291.00 | 291.00 | 1,951 |
| 27 Mar 2023 | 291.25 | 294.50 | 292.60 | 294.25 | 294.25 | 640 |
| 24 Mar 2023 | 281.00 | 291.00 | 280.00 | 289.25 | 289.25 | 1,920 |
| 23 Mar 2023 | 286.50 | 288.00 | 283.00 | 287.50 | 287.50 | 622 |
| 22 Mar 2023 | 287.00 | 288.50 | 285.00 | 285.00 | 285.00 | 198 |
| 21 Mar 2023 | 287.50 | 288.27 | 283.00 | 285.25 | 285.25 | 561 |
| 20 Mar 2023 | 280.50 | 285.00 | 274.00 | 282.50 | 282.50 | 1,192 |
| 17 Mar 2023 | 281.00 | 285.09 | 278.49 | 279.00 | 279.00 | 1,148 |
| 16 Mar 2023 | 273.25 | 280.50 | 272.00 | 279.50 | 279.50 | 503 |
| 15 Mar 2023 | 276.25 | 276.02 | 271.50 | 276.00 | 276.00 | 912 |
| 14 Mar 2023 | 268.00 | 279.00 | 269.00 | 278.00 | 278.00 | 390 |
| 13 Mar 2023 | 274.25 | 275.50 | 266.50 | 270.00 | 270.00 | 2,450 |
| 10 Mar 2023 | 274.75 | 278.57 | 275.00 | 274.75 | 274.75 | 1,039 |
| 09 Mar 2023 | 283.50 | 283.00 | 279.00 | 282.25 | 282.25 | 605 |
| 08 Mar 2023 | 282.00 | 283.00 | 280.00 | 282.50 | 282.50 | 1,759 |
| 07 Mar 2023 | 281.00 | 284.50 | 280.50 | 281.75 | 281.75 | 841 |
| 06 Mar 2023 | 284.00 | 289.50 | 280.50 | 281.25 | 281.25 | 987 |
| 03 Mar 2023 | 285.50 | 290.50 | 286.00 | 288.75 | 288.75 | 746 |
| 02 Mar 2023 | 279.25 | 286.00 | 277.18 | 285.25 | 285.25 | 810 |
| 01 Mar 2023 | 282.00 | 282.00 | 280.00 | 281.00 | 281.00 | 397 |
| 28 Feb 2023 | 286.50 | 287.50 | 281.00 | 281.25 | 281.25 | 1,463 |
| 27 Feb 2023 | 291.75 | 290.50 | 280.00 | 289.25 | 289.25 | 2,654 |
| 24 Feb 2023 | 293.75 | 295.50 | 291.50 | 292.00 | 292.00 | 1,612 |
| 23 Feb 2023 | 290.25 | 296.00 | 292.00 | 292.25 | 292.25 | 907 |
| 22 Feb 2023 | 294.75 | 294.50 | 292.00 | 292.25 | 292.25 | 913 |
| 21 Feb 2023 | 292.75 | 297.50 | 292.50 | 294.50 | 294.50 | 1,536 |
| 20 Feb 2023 | 292.25 | 298.00 | 293.50 | 294.75 | 294.75 | 1,197 |
| 17 Feb 2023 | 293.75 | 294.12 | 288.50 | 292.25 | 292.25 | 1,054 |
| 16 Feb 2023 | 301.00 | 301.00 | 293.50 | 294.75 | 294.75 | 1,186 |
| 15 Feb 2023 | 296.25 | 301.00 | 294.00 | 300.00 | 300.00 | 14,931 |
| 14 Feb 2023 | 293.25 | 300.00 | 291.45 | 298.75 | 298.75 | 2,319 |
| 13 Feb 2023 | 288.50 | 294.00 | 288.50 | 291.50 | 291.50 | 3,255 |
| 10 Feb 2023 | 285.00 | 289.00 | 281.50 | 287.50 | 287.50 | 1,810 |
| 09 Feb 2023 | 294.75 | 295.00 | 287.00 | 287.75 | 287.75 | 745 |
| 08 Feb 2023 | 292.75 | 296.00 | 292.50 | 294.25 | 294.25 | 876 |
| 07 Feb 2023 | 292.75 | 291.50 | 287.50 | 291.00 | 291.00 | 1,414 |
| 06 Feb 2023 | 288.00 | 290.00 | 285.75 | 287.75 | 287.75 | 936 |
| 03 Feb 2023 | 284.50 | 290.00 | 281.50 | 288.50 | 288.50 | 1,192 |
| 02 Feb 2023 | 283.50 | 285.50 | 282.50 | 283.75 | 283.75 | 683 |
| 01 Feb 2023 | 277.75 | 282.50 | 277.50 | 280.75 | 280.75 | 39,129 |
| 31 Jan 2023 | 280.00 | 278.50 | 275.48 | 277.00 | 277.00 | 10,599 |
| 30 Jan 2023 | 281.50 | 281.00 | 277.50 | 280.50 | 280.50 | 2,435 |
| 27 Jan 2023 | 275.75 | 281.50 | 275.00 | 281.00 | 281.00 | 3,392 |
| 26 Jan 2023 | 271.25 | 276.00 | 271.50 | 274.25 | 274.25 | 2,047 |
| 25 Jan 2023 | 273.25 | 273.50 | 269.50 | 270.75 | 270.75 | 4,698 |
| 24 Jan 2023 | 275.75 | 275.50 | 272.50 | 275.25 | 275.25 | 1,401 |
| 23 Jan 2023 | 270.75 | 275.00 | 271.50 | 275.00 | 275.00 | 703 |
| 20 Jan 2023 | 270.25 | 270.00 | 260.00 | 270.00 | 270.00 | 2,823 |
| 19 Jan 2023 | 263.00 | 268.95 | 259.50 | 265.50 | 265.50 | 21,217 |
| 18 Jan 2023 | 258.75 | 258.50 | 252.49 | 253.50 | 253.50 | 2,757 |
| 17 Jan 2023 | 257.25 | 259.00 | 254.00 | 256.50 | 256.50 | 19,818 |
| 16 Jan 2023 | 255.75 | 259.00 | 254.50 | 256.75 | 256.75 | 2,076 |
| 13 Jan 2023 | 250.75 | 255.00 | 252.00 | 252.75 | 252.75 | 3,527 |
| 12 Jan 2023 | 242.50 | 249.50 | 244.50 | 249.25 | 249.25 | 4,496 |
| 11 Jan 2023 | 242.00 | 242.00 | 238.00 | 241.50 | 241.50 | 1,097 |
| 10 Jan 2023 | 237.75 | 241.50 | 235.00 | 239.75 | 239.75 | 4,986 |
| 09 Jan 2023 | 237.75 | 239.05 | 233.50 | 238.50 | 238.50 | 16,835 |
| 06 Jan 2023 | 234.25 | 237.77 | 234.99 | 236.75 | 236.75 | 3,212 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.