Virbac SA (VIRP.PA) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 322.00 | 324.00 | 317.50 | 322.50 | +0.00% | 4,027 |
| 2026-09-01 | 322.50 | 325.00 | 321.00 | 322.50 | +0.00% | 3,810 |
| 2026-08-31 | 324.50 | 326.00 | 321.50 | 322.50 | -0.31% | 4,795 |
| 2026-08-28 | 323.50 | 327.00 | 323.00 | 323.50 | +0.15% | 3,313 |
| 2026-08-27 | 330.50 | 330.50 | 320.50 | 323.00 | -2.71% | 4,215 |
| 2026-08-26 | 329.50 | 332.00 | 328.00 | 332.00 | +0.91% | 2,940 |
| 2026-08-25 | 328.50 | 330.50 | 326.00 | 329.00 | +0.00% | 3,021 |
| 2026-08-24 | 329.00 | 329.50 | 327.00 | 329.00 | -0.90% | 1,533 |
| 2026-08-21 | 328.50 | 332.00 | 326.00 | 332.00 | +0.61% | 1,414 |
| 2026-08-20 | 330.00 | 332.00 | 329.00 | 330.00 | -0.15% | 1,497 |
| 2026-08-19 | 330.00 | 334.00 | 329.00 | 330.50 | +0.15% | 1,804 |
| 2026-08-18 | 329.00 | 331.50 | 326.00 | 330.00 | +0.30% | 3,490 |
| 2026-08-17 | 330.50 | 333.00 | 329.00 | 329.00 | -1.05% | 1,965 |
| 2026-08-14 | 332.00 | 334.50 | 330.00 | 332.50 | +0.30% | 1,338 |
| 2026-08-13 | 334.00 | 336.00 | 331.50 | 331.50 | -0.60% | 1,961 |
| 2026-08-12 | 340.00 | 340.00 | 333.50 | 333.50 | -1.91% | 2,867 |
| 2026-08-11 | 335.00 | 341.00 | 333.00 | 340.00 | +1.80% | 4,851 |
| 2026-08-10 | 345.00 | 346.50 | 333.00 | 334.00 | -3.19% | 4,461 |
| 2026-08-07 | 345.00 | 348.50 | 343.00 | 345.00 | +0.44% | 4,476 |
| 2026-08-06 | 338.50 | 346.00 | 336.50 | 343.50 | +1.48% | 6,193 |
| 2026-08-05 | 340.00 | 341.50 | 336.50 | 338.50 | +0.15% | 6,490 |
| 2026-08-04 | 341.00 | 341.00 | 335.00 | 338.00 | +0.15% | 3,019 |
| 2026-08-03 | 339.50 | 344.00 | 336.00 | 337.50 | +0.00% | 3,902 |
| 2026-07-31 | 340.00 | 343.00 | 337.50 | 337.50 | -1.17% | 4,012 |
| 2026-07-30 | 345.00 | 347.00 | 340.50 | 341.50 | -1.73% | 2,995 |
| 2026-07-29 | 346.00 | 347.50 | 343.00 | 347.50 | +0.58% | 3,847 |
| 2026-07-28 | 338.50 | 347.00 | 335.50 | 345.50 | +2.52% | 4,343 |
| 2026-07-27 | 339.50 | 341.00 | 336.50 | 337.00 | +1.51% | 3,790 |
| 2026-07-24 | 337.00 | 337.00 | 332.00 | 332.00 | -0.75% | 5,181 |
| 2026-07-23 | 347.50 | 347.50 | 331.00 | 334.50 | -4.43% | 5,064 |
| 2026-07-22 | 343.00 | 350.00 | 337.50 | 350.00 | +2.34% | 7,395 |
| 2026-07-21 | 338.50 | 348.00 | 333.50 | 342.00 | +5.07% | 19,650 |
| 2026-07-20 | 326.00 | 330.00 | 324.00 | 325.50 | -0.15% | 4,243 |
| 2026-07-17 | 324.50 | 328.00 | 323.00 | 326.00 | -0.15% | 3,635 |
| 2026-07-16 | 321.50 | 326.50 | 317.00 | 326.50 | +2.03% | 5,873 |
| 2026-07-15 | 323.50 | 323.50 | 317.50 | 320.00 | -0.62% | 6,790 |
| 2026-07-14 | 322.50 | 324.50 | 320.00 | 322.00 | -0.77% | 2,467 |
| 2026-07-13 | 318.50 | 326.00 | 318.50 | 324.50 | +1.25% | 5,192 |
| 2026-07-10 | 318.00 | 320.50 | 316.00 | 320.50 | +1.10% | 5,311 |
| 2026-07-09 | 323.00 | 323.00 | 312.50 | 317.00 | -1.86% | 7,745 |
| 2026-07-08 | 326.00 | 326.00 | 317.00 | 323.00 | -1.07% | 3,554 |
| 2026-07-07 | 327.00 | 330.00 | 326.00 | 326.50 | +0.46% | 3,371 |
| 2026-07-06 | 331.50 | 333.00 | 325.00 | 325.00 | -2.11% | 2,652 |
| 2026-07-03 | 331.00 | 333.50 | 330.00 | 332.00 | +0.15% | 3,366 |
| 2026-07-02 | 331.00 | 332.50 | 327.50 | 331.50 | +0.45% | 6,240 |
| 2026-07-01 | 333.00 | 335.00 | 329.50 | 330.00 | -0.75% | 5,366 |
| 2026-06-30 | 340.50 | 341.50 | 332.50 | 332.50 | -1.92% | 6,550 |
| 2026-06-29 | 343.50 | 347.00 | 339.00 | 339.00 | -0.88% | 3,278 |
| 2026-06-26 | 342.00 | 344.50 | 340.50 | 342.00 | -0.15% | 1,777 |
| 2026-06-25 | 340.50 | 344.00 | 338.00 | 342.50 | +0.59% | 3,575 |
| 2026-06-24 | 336.50 | 340.50 | 335.00 | 340.50 | +1.49% | 2,957 |
| 2026-06-23 | 340.50 | 340.50 | 333.00 | 335.50 | -0.74% | 4,582 |
| 2026-06-22 | 344.00 | 344.00 | 333.00 | 338.00 | -0.73% | 8,443 |
| 2026-06-19 | 332.00 | 342.50 | 332.00 | 340.50 | +3.34% | 3,864 |
| 2026-06-18 | 334.00 | 334.00 | 327.50 | 329.50 | -0.75% | 4,949 |
| 2026-06-17 | 339.50 | 341.50 | 332.00 | 332.00 | -1.48% | 3,408 |
| 2026-06-16 | 343.50 | 347.00 | 337.00 | 337.00 | -1.03% | 4,556 |
| 2026-06-15 | 354.00 | 354.00 | 340.50 | 340.50 | -2.16% | 4,956 |
| 2026-06-12 | 344.00 | 348.50 | 341.00 | 348.00 | +1.61% | 4,613 |
| 2026-06-11 | 343.50 | 345.50 | 341.00 | 342.50 | +0.00% | 3,062 |
| 2026-06-10 | 343.50 | 347.50 | 342.00 | 342.50 | -0.58% | 2,438 |
| 2026-06-09 | 350.00 | 353.00 | 344.50 | 344.50 | -0.86% | 1,972 |
| 2026-06-08 | 343.00 | 347.50 | 342.00 | 347.50 | -0.71% | 3,021 |
| 2026-06-05 | 350.50 | 359.00 | 347.50 | 350.00 | -0.28% | 4,333 |
| 2026-06-04 | 340.50 | 351.50 | 340.00 | 351.00 | +2.93% | 2,628 |
| 2026-06-03 | 343.00 | 344.50 | 338.00 | 341.00 | -1.16% | 3,430 |
| 2026-06-02 | 352.50 | 355.50 | 345.00 | 345.00 | -2.13% | 2,227 |
| 2026-06-01 | 360.00 | 361.50 | 351.00 | 352.50 | -1.67% | 2,099 |
| 2026-05-29 | 360.50 | 367.50 | 358.50 | 358.50 | -0.42% | 4,322 |
| 2026-05-28 | 363.50 | 363.50 | 360.00 | 360.00 | -0.96% | 1,836 |
| 2026-05-27 | 363.00 | 370.00 | 363.00 | 363.50 | +0.00% | 3,497 |
| 2026-05-26 | 363.50 | 363.50 | 360.00 | 363.50 | +0.28% | 2,921 |
| 2026-05-25 | 362.50 | 364.00 | 361.00 | 362.50 | +0.69% | 1,119 |
| 2026-05-22 | 364.00 | 364.00 | 358.00 | 360.00 | -0.55% | 1,331 |
| 2026-05-21 | 362.00 | 370.50 | 360.00 | 362.00 | +0.56% | 5,886 |
| 2026-05-20 | 354.00 | 364.00 | 354.00 | 360.00 | +1.27% | 3,486 |
| 2026-05-19 | 348.00 | 357.00 | 346.50 | 355.50 | +2.89% | 6,149 |
| 2026-05-18 | 349.00 | 351.00 | 343.00 | 345.50 | -1.29% | 9,826 |
| 2026-05-15 | 343.50 | 350.50 | 340.00 | 350.00 | +2.34% | 6,773 |
| 2026-05-14 | 343.50 | 344.50 | 341.50 | 342.00 | +0.29% | 1,477 |
| 2026-05-13 | 345.50 | 348.50 | 339.00 | 341.00 | -1.30% | 5,111 |
| 2026-05-12 | 349.00 | 353.50 | 345.50 | 345.50 | -1.85% | 5,915 |
| 2026-05-11 | 364.50 | 365.50 | 349.00 | 352.00 | -3.43% | 7,622 |
| 2026-05-08 | 370.00 | 372.00 | 362.50 | 364.50 | -1.49% | 2,840 |
| 2026-05-07 | 370.50 | 377.00 | 370.00 | 370.00 | -0.40% | 4,876 |
| 2026-05-06 | 364.00 | 371.50 | 364.00 | 371.50 | +2.06% | 2,361 |
| 2026-05-05 | 365.50 | 367.00 | 360.50 | 364.00 | +0.41% | 2,575 |
| 2026-05-04 | 373.00 | 373.00 | 361.50 | 362.50 | -2.42% | 1,596 |
| 2026-04-30 | 361.50 | 372.00 | 361.50 | 371.50 | +2.34% | 4,530 |
| 2026-04-29 | 367.50 | 367.50 | 361.00 | 363.00 | -0.82% | 2,432 |
| 2026-04-28 | 372.00 | 372.00 | 364.50 | 366.00 | -1.88% | 2,671 |
| 2026-04-27 | 381.00 | 381.00 | 373.00 | 373.00 | -1.45% | 5,539 |
| 2026-04-24 | 374.50 | 380.50 | 372.00 | 378.50 | +0.00% | 3,715 |
| 2026-04-23 | 381.00 | 381.00 | 375.00 | 378.50 | -0.26% | 4,243 |
| 2026-04-22 | 384.00 | 384.00 | 379.00 | 379.50 | -1.17% | 4,740 |
| 2026-04-21 | 380.00 | 384.50 | 380.00 | 384.00 | +1.05% | 3,863 |
| 2026-04-20 | 382.50 | 382.50 | 375.50 | 380.00 | -0.91% | 2,902 |
| 2026-04-17 | 367.00 | 389.50 | 367.00 | 383.50 | +5.94% | 11,437 |
| 2026-04-16 | 362.50 | 362.50 | 355.50 | 362.00 | +0.42% | 5,103 |
| 2026-04-15 | 364.00 | 368.75 | 360.00 | 360.50 | -1.37% | 4,049 |
| 2026-04-14 | 360.00 | 369.50 | 359.00 | 365.50 | +1.67% | 3,643 |
| 2026-04-13 | 355.50 | 359.50 | 352.50 | 359.50 | -0.14% | 1,273 |
| 2026-04-10 | 357.00 | 364.50 | 357.00 | 360.00 | +1.41% | 2,138 |
| 2026-04-09 | 356.00 | 356.00 | 353.00 | 355.00 | -0.14% | 2,948 |
| 2026-04-08 | 355.00 | 359.50 | 354.00 | 355.50 | +2.30% | 3,950 |
| 2026-04-07 | 348.50 | 356.50 | 346.00 | 347.50 | -1.00% | 6,120 |
| 2026-04-02 | 352.00 | 354.00 | 348.00 | 351.00 | -0.85% | 1,764 |
| 2026-04-01 | 363.00 | 363.00 | 353.50 | 354.00 | -0.14% | 2,635 |
| 2026-03-31 | 354.00 | 356.00 | 352.50 | 354.50 | +0.57% | 2,057 |
| 2026-03-30 | 349.00 | 352.50 | 345.50 | 352.50 | +1.00% | 2,774 |
| 2026-03-27 | 355.00 | 355.00 | 344.50 | 349.00 | -1.83% | 4,338 |
| 2026-03-26 | 352.50 | 356.00 | 350.00 | 355.50 | +0.28% | 6,189 |
| 2026-03-25 | 350.00 | 358.50 | 350.00 | 354.50 | +1.58% | 3,208 |
| 2026-03-24 | 347.00 | 352.50 | 347.00 | 349.00 | -0.57% | 5,542 |
| 2026-03-23 | 345.00 | 354.00 | 341.50 | 351.00 | -0.28% | 9,679 |
| 2026-03-20 | 354.50 | 356.00 | 350.00 | 352.00 | -0.71% | 13,905 |
| 2026-03-19 | 347.00 | 361.00 | 345.00 | 354.50 | +0.42% | 12,585 |
| 2026-03-18 | 336.50 | 357.00 | 335.50 | 353.00 | +5.53% | 13,946 |
| 2026-03-17 | 329.50 | 334.50 | 326.50 | 334.50 | +1.83% | 4,604 |
| 2026-03-16 | 334.00 | 334.00 | 327.50 | 328.50 | -0.76% | 15,451 |
| 2026-03-13 | 334.50 | 334.50 | 330.00 | 331.00 | -1.05% | 7,212 |
| 2026-03-12 | 339.00 | 340.50 | 334.50 | 334.50 | -1.33% | 2,207 |
| 2026-03-11 | 348.00 | 348.00 | 336.50 | 339.00 | -1.31% | 2,680 |
| 2026-03-10 | 347.50 | 349.50 | 343.00 | 343.50 | -0.15% | 3,956 |
| 2026-03-09 | 341.50 | 345.00 | 336.00 | 344.00 | -0.72% | 3,124 |
| 2026-03-06 | 349.00 | 350.00 | 346.00 | 346.50 | +0.00% | 4,741 |
| 2026-03-05 | 348.00 | 352.00 | 346.00 | 346.50 | -0.86% | 2,386 |
| 2026-03-04 | 346.00 | 354.00 | 345.50 | 349.50 | +0.00% | 4,951 |
| 2026-03-03 | 356.50 | 356.50 | 348.00 | 349.50 | -3.05% | 5,129 |
| 2026-03-02 | 359.00 | 365.00 | 354.50 | 360.50 | -2.57% | 3,994 |
| 2026-02-27 | 364.50 | 370.00 | 364.00 | 370.00 | +1.65% | 12,063 |
| 2026-02-26 | 366.00 | 366.00 | 362.50 | 364.00 | +0.00% | 4,211 |
| 2026-02-25 | 370.00 | 370.00 | 364.00 | 364.00 | -1.36% | 3,575 |
| 2026-02-24 | 365.00 | 373.50 | 363.50 | 369.00 | +1.10% | 3,902 |
| 2026-02-23 | 368.00 | 371.00 | 364.00 | 365.00 | -0.95% | 3,401 |
| 2026-02-20 | 366.50 | 368.50 | 363.00 | 368.50 | +0.41% | 4,075 |
| 2026-02-19 | 367.00 | 367.50 | 364.00 | 367.00 | +0.00% | 3,992 |
| 2026-02-18 | 361.50 | 369.00 | 361.00 | 367.00 | +0.41% | 3,376 |
| 2026-02-17 | 360.50 | 365.50 | 360.00 | 365.50 | +1.67% | 3,651 |
| 2026-02-16 | 361.00 | 362.00 | 358.00 | 359.50 | +0.00% | 3,094 |
| 2026-02-13 | 360.00 | 360.00 | 355.00 | 359.50 | +0.42% | 4,256 |
| 2026-02-12 | 358.50 | 362.00 | 356.50 | 358.00 | +0.56% | 3,613 |
| 2026-02-11 | 358.00 | 358.00 | 352.00 | 356.00 | -0.42% | 3,593 |
| 2026-02-10 | 349.00 | 357.50 | 347.50 | 357.50 | +2.73% | 3,686 |
| 2026-02-09 | 351.50 | 351.50 | 347.00 | 348.00 | -0.71% | 2,278 |
| 2026-02-06 | 352.50 | 353.00 | 342.00 | 350.50 | -0.71% | 4,898 |
| 2026-02-05 | 351.00 | 358.00 | 349.50 | 353.00 | +0.14% | 5,990 |
| 2026-02-04 | 350.00 | 352.50 | 346.00 | 352.50 | +0.86% | 8,548 |
| 2026-02-03 | 353.50 | 353.50 | 348.50 | 349.50 | -0.57% | 9,623 |
| 2026-02-02 | 352.00 | 354.00 | 349.00 | 351.50 | +0.00% | 5,191 |
| 2026-01-30 | 356.00 | 358.00 | 350.00 | 351.50 | -1.82% | 9,296 |
| 2026-01-29 | 366.00 | 366.00 | 355.50 | 358.00 | -1.92% | 4,669 |
| 2026-01-28 | 368.00 | 368.00 | 362.00 | 365.00 | -0.95% | 4,713 |
| 2026-01-27 | 366.00 | 371.50 | 359.50 | 368.50 | +1.10% | 7,996 |
| 2026-01-26 | 366.00 | 366.00 | 358.00 | 364.50 | +0.28% | 5,931 |
| 2026-01-23 | 366.50 | 367.00 | 360.50 | 363.50 | -0.82% | 9,573 |
| 2026-01-22 | 362.00 | 371.50 | 360.00 | 366.50 | +2.23% | 7,572 |
| 2026-01-21 | 369.50 | 369.50 | 357.00 | 358.50 | -2.32% | 3,051 |
| 2026-01-20 | 348.00 | 370.00 | 346.50 | 367.00 | +5.01% | 7,829 |
| 2026-01-19 | 352.50 | 352.50 | 345.50 | 349.50 | -2.10% | 2,348 |
| 2026-01-16 | 358.50 | 358.50 | 354.50 | 357.00 | -0.83% | 2,143 |
| 2026-01-15 | 361.50 | 364.00 | 357.50 | 360.00 | -0.14% | 1,622 |
| 2026-01-14 | 363.50 | 364.00 | 360.50 | 360.50 | -0.28% | 2,408 |
| 2026-01-13 | 358.50 | 364.00 | 356.50 | 361.50 | +0.84% | 4,000 |
| 2026-01-12 | 367.00 | 367.00 | 358.00 | 358.50 | -1.51% | 3,932 |
| 2026-01-09 | 362.00 | 366.50 | 357.50 | 364.00 | +0.69% | 3,018 |
| 2026-01-08 | 358.50 | 363.50 | 357.00 | 361.50 | +0.70% | 1,914 |
| 2026-01-07 | 356.00 | 360.50 | 355.50 | 359.00 | +0.98% | 4,653 |
| 2026-01-06 | 360.00 | 364.00 | 348.50 | 355.50 | -0.97% | 6,016 |
| 2026-01-05 | 357.50 | 361.00 | 353.00 | 359.00 | +1.56% | 4,146 |
| 2026-01-02 | 356.50 | 357.50 | 351.50 | 353.50 | -1.12% | 1,121 |
| 2025-12-31 | 355.50 | 357.50 | 354.50 | 357.50 | +0.28% | 559 |
| 2025-12-30 | 355.50 | 357.50 | 352.50 | 356.50 | -0.42% | 1,773 |
| 2025-12-29 | 353.50 | 358.00 | 352.50 | 358.00 | +1.70% | 2,525 |
| 2025-12-24 | 352.00 | 354.00 | 349.50 | 352.00 | -0.71% | 993 |
| 2025-12-23 | 352.00 | 355.50 | 350.50 | 354.50 | +1.14% | 3,046 |
| 2025-12-22 | 346.50 | 352.50 | 343.00 | 350.50 | +0.29% | 4,213 |
| 2025-12-19 | 346.00 | 349.50 | 342.50 | 349.50 | +1.01% | 5,757 |
| 2025-12-18 | 342.00 | 347.00 | 338.00 | 346.00 | -0.14% | 8,310 |
| 2025-12-17 | 345.00 | 347.50 | 340.50 | 346.50 | +0.43% | 2,660 |
| 2025-12-16 | 342.00 | 347.00 | 339.00 | 345.00 | +2.07% | 3,482 |
| 2025-12-15 | 340.50 | 342.50 | 338.00 | 338.00 | -0.29% | 2,493 |
| 2025-12-12 | 339.50 | 343.00 | 336.00 | 339.00 | -0.44% | 7,314 |
| 2025-12-11 | 338.00 | 341.50 | 335.50 | 340.50 | +0.44% | 3,125 |
| 2025-12-10 | 340.50 | 344.00 | 338.00 | 339.00 | -0.59% | 4,356 |
| 2025-12-09 | 350.00 | 351.00 | 340.50 | 341.00 | -2.15% | 5,027 |
| 2025-12-08 | 357.00 | 358.50 | 348.50 | 348.50 | -2.24% | 4,145 |
| 2025-12-05 | 355.00 | 358.50 | 355.00 | 356.50 | +0.14% | 2,017 |
| 2025-12-04 | 356.50 | 359.50 | 355.50 | 356.00 | -0.14% | 2,130 |
| 2025-12-03 | 357.00 | 359.50 | 354.50 | 356.50 | -0.14% | 3,386 |
| 2025-12-02 | 360.50 | 363.50 | 356.50 | 357.00 | -1.24% | 1,718 |
| 2025-12-01 | 366.50 | 367.50 | 361.50 | 361.50 | -1.77% | 3,956 |
| 2025-11-28 | 369.00 | 371.00 | 360.50 | 368.00 | -0.27% | 2,302 |
| 2025-11-27 | 366.00 | 369.00 | 362.50 | 369.00 | +1.79% | 3,802 |
| 2025-11-26 | 361.50 | 367.00 | 361.50 | 362.50 | +0.28% | 2,274 |
| 2025-11-25 | 359.50 | 362.00 | 356.00 | 361.50 | +0.98% | 2,602 |
| 2025-11-24 | 358.00 | 359.50 | 356.00 | 358.00 | +0.42% | 5,130 |
| 2025-11-21 | 346.50 | 357.50 | 345.00 | 356.50 | +2.74% | 4,037 |
| 2025-11-20 | 357.00 | 357.00 | 346.00 | 347.00 | -2.25% | 1,986 |
| 2025-11-19 | 351.00 | 358.50 | 351.00 | 355.00 | +0.42% | 3,213 |
| 2025-11-18 | 352.00 | 356.50 | 350.50 | 353.50 | -0.84% | 3,796 |
| 2025-11-17 | 355.00 | 360.00 | 351.00 | 356.50 | +1.13% | 4,340 |
| 2025-11-14 | 357.00 | 359.00 | 350.00 | 352.50 | -1.26% | 2,503 |
| 2025-11-13 | 356.50 | 361.50 | 356.50 | 357.00 | -0.14% | 2,821 |
| 2025-11-12 | 358.00 | 359.00 | 355.00 | 357.50 | +0.85% | 4,884 |
| 2025-11-11 | 345.00 | 355.00 | 345.00 | 354.50 | +2.60% | 3,675 |
| 2025-11-10 | 347.50 | 353.00 | 345.50 | 345.50 | +0.14% | 1,478 |
| 2025-11-07 | 338.00 | 345.50 | 338.00 | 345.00 | +2.07% | 3,554 |
| 2025-11-06 | 345.00 | 345.50 | 336.00 | 338.00 | -2.17% | 2,059 |
| 2025-11-05 | 345.50 | 349.00 | 344.00 | 345.50 | -0.14% | 4,918 |
| 2025-11-04 | 348.50 | 348.50 | 342.50 | 346.00 | -1.42% | 3,723 |
| 2025-11-03 | 355.00 | 357.50 | 349.00 | 351.00 | -0.99% | 2,964 |
| 2025-10-31 | 355.50 | 363.50 | 353.50 | 354.50 | +1.00% | 5,319 |
| 2025-10-30 | 354.00 | 355.50 | 349.50 | 351.00 | -0.99% | 4,042 |
| 2025-10-29 | 358.50 | 360.00 | 354.50 | 354.50 | -0.98% | 2,981 |
| 2025-10-28 | 359.50 | 361.50 | 357.00 | 358.00 | -1.10% | 4,157 |
| 2025-10-27 | 363.50 | 363.50 | 359.50 | 362.00 | -0.28% | 7,882 |
| 2025-10-24 | 360.00 | 363.00 | 355.50 | 363.00 | +1.40% | 4,360 |
| 2025-10-23 | 357.50 | 358.50 | 354.50 | 358.00 | +0.14% | 3,900 |
| 2025-10-22 | 354.00 | 359.50 | 353.00 | 357.50 | +0.56% | 5,713 |
| 2025-10-21 | 342.00 | 355.50 | 340.50 | 355.50 | +4.10% | 14,354 |
| 2025-10-20 | 328.00 | 342.00 | 324.00 | 341.50 | +2.40% | 6,244 |
| 2025-10-17 | 338.50 | 339.50 | 329.50 | 333.50 | +7.23% | 12,495 |
| 2025-10-16 | 309.50 | 311.00 | 307.50 | 311.00 | +0.97% | 4,051 |
| 2025-10-15 | 316.00 | 316.00 | 308.00 | 308.00 | +0.16% | 3,633 |
| 2025-10-14 | 313.00 | 313.00 | 307.00 | 307.50 | -2.23% | 3,159 |
| 2025-10-13 | 310.50 | 316.50 | 310.50 | 314.50 | +1.45% | 2,187 |
| 2025-10-10 | 316.50 | 317.50 | 310.00 | 310.00 | -2.52% | 2,251 |
| 2025-10-09 | 316.00 | 319.00 | 315.50 | 318.00 | +0.00% | 1,903 |
| 2025-10-08 | 312.00 | 319.50 | 312.00 | 318.00 | +1.44% | 4,711 |
| 2025-10-07 | 318.00 | 319.00 | 312.00 | 313.50 | -1.42% | 3,246 |
| 2025-10-06 | 324.00 | 324.00 | 316.50 | 318.00 | -1.55% | 3,516 |
| 2025-10-03 | 320.50 | 324.00 | 318.50 | 323.00 | +0.47% | 4,270 |
| 2025-10-02 | 321.00 | 322.50 | 319.50 | 321.50 | +0.94% | 3,859 |
| 2025-10-01 | 314.50 | 320.00 | 314.50 | 318.50 | +1.27% | 3,601 |
| 2025-09-30 | 314.00 | 316.50 | 313.00 | 314.50 | +0.16% | 2,700 |
| 2025-09-29 | 314.00 | 317.00 | 314.00 | 314.00 | +0.16% | 4,047 |
| 2025-09-26 | 311.50 | 314.50 | 311.00 | 313.50 | +0.97% | 3,571 |
| 2025-09-25 | 312.00 | 312.50 | 309.50 | 310.50 | -0.48% | 3,608 |
| 2025-09-24 | 313.50 | 314.50 | 310.50 | 312.00 | -0.48% | 3,435 |
| 2025-09-23 | 315.00 | 318.00 | 313.00 | 313.50 | -0.48% | 5,078 |
| 2025-09-22 | 320.00 | 320.50 | 313.00 | 315.00 | -1.25% | 4,810 |
| 2025-09-19 | 313.00 | 320.00 | 313.00 | 319.00 | +1.92% | 20,498 |
| 2025-09-18 | 311.00 | 314.50 | 311.00 | 313.00 | +0.81% | 5,262 |
| 2025-09-17 | 313.50 | 314.00 | 308.00 | 310.50 | -0.96% | 5,420 |
| 2025-09-16 | 316.50 | 322.00 | 313.50 | 313.50 | -1.26% | 5,711 |
| 2025-09-15 | 310.00 | 320.00 | 296.00 | 317.50 | -2.76% | 24,213 |
| 2025-09-12 | 329.00 | 335.50 | 326.50 | 326.50 | +0.00% | 4,698 |
| 2025-09-11 | 324.50 | 328.00 | 324.00 | 326.50 | +0.46% | 1,374 |
| 2025-09-10 | 326.50 | 329.00 | 324.50 | 325.00 | -0.15% | 1,563 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+11.30%). Pire mois : Sept (-5.70%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Virbac SA (VIRP.PA) ?
322.50 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de VIRP.PA ?
Plus haut à 389.50 et plus bas à 296.00 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Virbac SA ?
Historiquement, le mois le plus fort de VIRP.PA a été Oct (moyenne +11.30%) et le plus faible Sept (moyenne -5.70%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.