UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.56 -0.13 (-0.16%) GOLD FUTURES
2,392.60 +4.20 (+0.18%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,089.12 +2,063.27 (+4.21%)
Virbac SA (VIRP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 370.00 | 376.00 | 369.00 | 373.00 | 373.00 | 5,115 |
| 17 Apr 2024 | 360.00 | 370.00 | 359.00 | 368.50 | 368.50 | 7,796 |
| 16 Apr 2024 | 357.00 | 360.00 | 354.00 | 360.00 | 360.00 | 2,996 |
| 15 Apr 2024 | 365.00 | 366.50 | 359.50 | 360.00 | 360.00 | 2,616 |
| 12 Apr 2024 | 367.50 | 372.50 | 362.50 | 365.00 | 365.00 | 6,919 |
| 11 Apr 2024 | 351.00 | 360.00 | 350.50 | 359.00 | 359.00 | 2,535 |
| 10 Apr 2024 | 359.50 | 360.00 | 351.50 | 351.50 | 351.50 | 2,896 |
| 09 Apr 2024 | 360.00 | 361.50 | 358.50 | 359.50 | 359.50 | 1,874 |
| 08 Apr 2024 | 359.00 | 360.00 | 351.00 | 359.00 | 359.00 | 3,390 |
| 05 Apr 2024 | 355.00 | 360.00 | 351.00 | 359.50 | 359.50 | 3,929 |
| 04 Apr 2024 | 348.50 | 357.00 | 348.50 | 357.00 | 357.00 | 3,695 |
| 03 Apr 2024 | 338.00 | 349.00 | 338.00 | 349.00 | 349.00 | 4,363 |
| 02 Apr 2024 | 346.00 | 348.00 | 334.00 | 334.00 | 334.00 | 6,140 |
| 28 Mar 2024 | 340.50 | 347.50 | 338.50 | 346.00 | 346.00 | 11,037 |
| 27 Mar 2024 | 344.50 | 346.00 | 338.50 | 338.50 | 338.50 | 1,707 |
| 26 Mar 2024 | 347.50 | 347.50 | 340.50 | 344.50 | 344.50 | 1,868 |
| 25 Mar 2024 | 347.00 | 352.00 | 346.00 | 347.50 | 347.50 | 4,331 |
| 22 Mar 2024 | 341.00 | 347.50 | 335.50 | 345.50 | 345.50 | 3,798 |
| 21 Mar 2024 | 335.00 | 343.00 | 332.50 | 343.00 | 343.00 | 5,567 |
| 20 Mar 2024 | 337.00 | 337.00 | 316.50 | 330.50 | 330.50 | 5,354 |
| 19 Mar 2024 | 337.00 | 341.00 | 325.50 | 338.00 | 338.00 | 4,074 |
| 18 Mar 2024 | 330.50 | 338.50 | 329.00 | 338.00 | 338.00 | 5,626 |
| 15 Mar 2024 | 338.00 | 338.00 | 329.50 | 329.50 | 329.50 | 4,591 |
| 14 Mar 2024 | 340.00 | 341.50 | 337.00 | 337.50 | 337.50 | 2,042 |
| 13 Mar 2024 | 339.00 | 342.00 | 337.50 | 341.00 | 341.00 | 1,506 |
| 12 Mar 2024 | 343.00 | 343.00 | 338.50 | 340.00 | 340.00 | 2,820 |
| 11 Mar 2024 | 339.50 | 345.50 | 339.50 | 342.00 | 342.00 | 2,716 |
| 08 Mar 2024 | 339.50 | 341.00 | 338.00 | 340.00 | 340.00 | 4,017 |
| 07 Mar 2024 | 331.00 | 339.50 | 331.00 | 339.50 | 339.50 | 2,172 |
| 06 Mar 2024 | 335.00 | 335.00 | 332.00 | 332.50 | 332.50 | 2,645 |
| 05 Mar 2024 | 331.00 | 334.50 | 331.00 | 334.00 | 334.00 | 1,739 |
| 04 Mar 2024 | 340.00 | 342.00 | 334.50 | 335.00 | 335.00 | 2,389 |
| 01 Mar 2024 | 331.50 | 339.50 | 328.50 | 339.00 | 339.00 | 3,425 |
| 29 Feb 2024 | 347.00 | 347.00 | 332.00 | 332.00 | 332.00 | 6,919 |
| 28 Feb 2024 | 340.00 | 340.50 | 337.00 | 340.00 | 340.00 | 2,444 |
| 27 Feb 2024 | 342.00 | 342.50 | 333.50 | 339.50 | 339.50 | 4,196 |
| 26 Feb 2024 | 345.50 | 347.00 | 342.50 | 342.50 | 342.50 | 3,176 |
| 23 Feb 2024 | 349.50 | 351.00 | 344.00 | 347.00 | 347.00 | 2,283 |
| 22 Feb 2024 | 348.00 | 352.00 | 348.00 | 350.50 | 350.50 | 2,418 |
| 21 Feb 2024 | 340.50 | 350.50 | 340.00 | 347.00 | 347.00 | 2,225 |
| 20 Feb 2024 | 348.00 | 349.00 | 346.00 | 348.00 | 348.00 | 3,835 |
| 19 Feb 2024 | 350.00 | 350.50 | 344.50 | 348.00 | 348.00 | 2,157 |
| 16 Feb 2024 | 346.00 | 352.00 | 346.00 | 349.00 | 349.00 | 4,214 |
| 15 Feb 2024 | 345.00 | 346.00 | 342.00 | 346.00 | 346.00 | 3,299 |
| 14 Feb 2024 | 337.50 | 344.50 | 337.50 | 344.50 | 344.50 | 3,135 |
| 13 Feb 2024 | 337.50 | 339.50 | 335.00 | 339.50 | 339.50 | 7,368 |
| 12 Feb 2024 | 339.00 | 339.50 | 337.00 | 339.00 | 339.00 | 4,543 |
| 09 Feb 2024 | 334.00 | 338.00 | 333.50 | 338.00 | 338.00 | 9,154 |
| 08 Feb 2024 | 335.00 | 336.00 | 333.50 | 333.50 | 333.50 | 4,268 |
| 07 Feb 2024 | 331.00 | 335.00 | 330.00 | 334.50 | 334.50 | 5,994 |
| 06 Feb 2024 | 326.00 | 333.50 | 326.00 | 332.00 | 332.00 | 3,302 |
| 05 Feb 2024 | 327.50 | 331.00 | 325.00 | 328.50 | 328.50 | 5,720 |
| 02 Feb 2024 | 332.00 | 335.00 | 329.00 | 329.00 | 329.00 | 4,665 |
| 01 Feb 2024 | 333.50 | 334.00 | 330.50 | 331.00 | 331.00 | 3,042 |
| 31 Jan 2024 | 333.50 | 338.50 | 333.50 | 334.00 | 334.00 | 6,511 |
| 30 Jan 2024 | 334.00 | 337.00 | 332.00 | 334.50 | 334.50 | 2,762 |
| 29 Jan 2024 | 339.50 | 339.50 | 332.50 | 334.00 | 334.00 | 2,270 |
| 26 Jan 2024 | 338.50 | 340.50 | 338.00 | 338.00 | 338.00 | 7,526 |
| 25 Jan 2024 | 338.00 | 340.00 | 335.50 | 338.00 | 338.00 | 8,047 |
| 24 Jan 2024 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 10,813 |
| 23 Jan 2024 | 336.50 | 340.00 | 333.50 | 337.00 | 337.00 | 8,737 |
| 22 Jan 2024 | 335.50 | 338.50 | 334.50 | 337.00 | 337.00 | 6,088 |
| 19 Jan 2024 | 337.50 | 338.00 | 332.00 | 333.50 | 333.50 | 6,947 |
| 18 Jan 2024 | 344.00 | 344.00 | 331.00 | 335.00 | 335.00 | 13,358 |
| 17 Jan 2024 | 345.00 | 345.00 | 337.00 | 340.00 | 340.00 | 6,044 |
| 16 Jan 2024 | 347.50 | 349.00 | 345.50 | 347.00 | 347.00 | 3,347 |
| 15 Jan 2024 | 352.00 | 353.00 | 349.00 | 350.00 | 350.00 | 2,943 |
| 12 Jan 2024 | 358.50 | 360.00 | 351.50 | 353.00 | 353.00 | 4,707 |
| 11 Jan 2024 | 355.00 | 356.00 | 350.50 | 356.00 | 356.00 | 2,976 |
| 10 Jan 2024 | 350.00 | 352.00 | 347.00 | 352.00 | 352.00 | 1,239 |
| 09 Jan 2024 | 352.50 | 353.00 | 347.00 | 352.00 | 352.00 | 2,392 |
| 08 Jan 2024 | 347.50 | 350.00 | 344.00 | 350.00 | 350.00 | 3,504 |
| 05 Jan 2024 | 350.50 | 351.00 | 343.00 | 347.50 | 347.50 | 3,914 |
| 04 Jan 2024 | 350.00 | 356.00 | 350.00 | 353.50 | 353.50 | 2,242 |
| 03 Jan 2024 | 354.00 | 356.00 | 349.00 | 354.50 | 354.50 | 3,819 |
| 02 Jan 2024 | 359.50 | 364.50 | 353.00 | 354.00 | 354.00 | 5,367 |
| 29 Dec 2023 | 361.50 | 363.50 | 356.50 | 359.50 | 359.50 | 2,165 |
| 28 Dec 2023 | 355.50 | 362.50 | 355.00 | 361.00 | 361.00 | 3,808 |
| 27 Dec 2023 | 350.50 | 360.00 | 350.50 | 355.50 | 355.50 | 4,999 |
| 22 Dec 2023 | 352.00 | 360.00 | 352.00 | 356.00 | 356.00 | 6,973 |
| 21 Dec 2023 | 350.00 | 353.50 | 347.50 | 353.50 | 353.50 | 4,675 |
| 20 Dec 2023 | 340.00 | 357.50 | 340.00 | 354.00 | 354.00 | 9,386 |
| 19 Dec 2023 | 318.00 | 342.50 | 316.00 | 340.50 | 340.50 | 12,601 |
| 18 Dec 2023 | 305.00 | 307.50 | 300.00 | 304.00 | 304.00 | 5,941 |
| 15 Dec 2023 | 303.00 | 310.50 | 303.00 | 306.00 | 306.00 | 4,480 |
| 14 Dec 2023 | 304.00 | 309.00 | 300.00 | 302.50 | 302.50 | 6,397 |
| 13 Dec 2023 | 292.00 | 300.00 | 291.50 | 299.50 | 299.50 | 2,431 |
| 12 Dec 2023 | 301.00 | 301.00 | 295.00 | 295.50 | 295.50 | 3,350 |
| 11 Dec 2023 | 293.00 | 300.50 | 293.00 | 299.00 | 299.00 | 3,478 |
| 08 Dec 2023 | 288.50 | 295.00 | 288.00 | 293.00 | 293.00 | 1,409 |
| 07 Dec 2023 | 291.00 | 294.00 | 290.50 | 292.00 | 292.00 | 1,400 |
| 06 Dec 2023 | 293.50 | 296.00 | 290.50 | 295.50 | 295.50 | 2,673 |
| 05 Dec 2023 | 285.00 | 293.50 | 284.00 | 292.00 | 292.00 | 3,367 |
| 04 Dec 2023 | 282.50 | 287.50 | 281.00 | 286.50 | 286.50 | 1,785 |
| 01 Dec 2023 | 288.00 | 288.00 | 285.00 | 287.00 | 287.00 | 1,666 |
| 30 Nov 2023 | 283.50 | 287.50 | 281.50 | 286.50 | 286.50 | 4,520 |
| 29 Nov 2023 | 288.00 | 290.00 | 286.00 | 287.00 | 287.00 | 1,677 |
| 28 Nov 2023 | 281.00 | 287.50 | 281.00 | 286.50 | 286.50 | 1,672 |
| 27 Nov 2023 | 285.50 | 287.00 | 283.50 | 284.50 | 284.50 | 2,732 |
| 24 Nov 2023 | 284.00 | 287.00 | 280.00 | 286.00 | 286.00 | 3,035 |
| *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.