Viridien Société anonyme (EPA:VIRI)
France · Delayed Price · Currency is EUR 62.00
+4.90 (8.58%)
Sep 3, 2025, 4:46 PM CET
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 60.60 | 65.50 | 59.75 | 62.85 | 62.85 | 10.07% | 150,454 |
| Sep 2, 2025 | 57.25 | 58.40 | 56.40 | 57.10 | 57.10 | 0.44% | 37,320 |
| Sep 1, 2025 | 55.85 | 57.25 | 55.50 | 56.85 | 56.85 | 1.79% | 29,095 |
| Aug 29, 2025 | 54.50 | 56.00 | 54.50 | 55.85 | 55.85 | 2.38% | 30,458 |
| Aug 28, 2025 | 54.90 | 55.60 | 54.20 | 54.55 | 54.55 | -0.18% | 17,654 |
| Aug 27, 2025 | 55.00 | 55.40 | 53.65 | 54.65 | 54.65 | -0.64% | 22,044 |
| Aug 26, 2025 | 52.30 | 55.55 | 52.30 | 55.00 | 55.00 | 0.73% | 68,176 |
| Aug 25, 2025 | 54.70 | 55.40 | 53.85 | 54.60 | 54.60 | -0.46% | 23,931 |
| Aug 22, 2025 | 52.60 | 55.20 | 52.60 | 54.85 | 54.85 | 4.08% | 46,840 |
| Aug 21, 2025 | 51.90 | 53.00 | 51.70 | 52.70 | 52.70 | 1.93% | 23,937 |
| Aug 20, 2025 | 52.10 | 52.60 | 51.35 | 51.70 | 51.70 | -1.80% | 29,490 |
| Aug 19, 2025 | 51.05 | 52.80 | 50.95 | 52.65 | 52.65 | 2.83% | 28,664 |
| Aug 18, 2025 | 49.80 | 51.20 | 48.90 | 51.20 | 51.20 | 2.89% | 36,478 |
| Aug 15, 2025 | 49.30 | 50.20 | 49.24 | 49.76 | 49.76 | 1.06% | 20,054 |
| Aug 14, 2025 | 48.48 | 49.88 | 48.16 | 49.24 | 49.24 | - | 30,113 |
| Aug 13, 2025 | 50.15 | 50.15 | 49.18 | 49.24 | 49.24 | -1.91% | 25,080 |
| Aug 12, 2025 | 49.70 | 50.95 | 49.62 | 50.20 | 50.20 | 0.97% | 30,305 |
| Aug 11, 2025 | 49.96 | 50.40 | 49.32 | 49.72 | 49.72 | 0.20% | 24,230 |
| Aug 8, 2025 | 49.14 | 50.10 | 49.12 | 49.62 | 49.62 | 0.61% | 31,870 |
| Aug 7, 2025 | 52.80 | 52.80 | 49.26 | 49.32 | 49.32 | -6.68% | 82,190 |
| Aug 6, 2025 | 50.00 | 53.40 | 49.78 | 52.85 | 52.85 | 6.72% | 56,020 |
| Aug 5, 2025 | 48.08 | 50.25 | 48.08 | 49.52 | 49.52 | 3.69% | 51,379 |
| Aug 4, 2025 | 49.26 | 50.40 | 47.76 | 47.76 | 47.76 | -2.05% | 71,365 |
| Aug 1, 2025 | 52.80 | 52.85 | 47.52 | 48.76 | 48.76 | -16.44% | 260,710 |
| Jul 31, 2025 | 58.75 | 59.25 | 57.00 | 58.35 | 58.35 | -0.09% | 29,945 |
| Jul 30, 2025 | 59.40 | 61.05 | 58.15 | 58.40 | 58.40 | -1.43% | 48,329 |
| Jul 29, 2025 | 60.10 | 60.95 | 58.80 | 59.25 | 59.25 | -1.25% | 35,446 |
| Jul 28, 2025 | 59.05 | 60.40 | 58.90 | 60.00 | 60.00 | 2.04% | 24,968 |
| Jul 25, 2025 | 58.10 | 59.25 | 57.00 | 58.80 | 58.80 | 0.51% | 54,958 |
| Jul 24, 2025 | 60.90 | 61.70 | 58.45 | 58.50 | 58.50 | -2.58% | 37,704 |
| Jul 23, 2025 | 59.55 | 60.05 | 59.05 | 60.05 | 60.05 | 1.61% | 15,305 |
| Jul 22, 2025 | 59.35 | 59.95 | 58.45 | 59.10 | 59.10 | -0.17% | 26,085 |
| Jul 21, 2025 | 60.00 | 60.90 | 59.20 | 59.20 | 59.20 | -1.00% | 27,335 |
| Jul 18, 2025 | 60.10 | 60.95 | 59.35 | 59.80 | 59.80 | 0.93% | 25,305 |
| Jul 17, 2025 | 59.30 | 60.00 | 58.70 | 59.25 | 59.25 | 0.08% | 36,683 |
| Jul 16, 2025 | 60.75 | 61.30 | 59.20 | 59.20 | 59.20 | -2.95% | 33,316 |
| Jul 15, 2025 | 61.20 | 62.00 | 60.80 | 61.00 | 61.00 | -0.16% | 27,469 |
| Jul 14, 2025 | 61.00 | 63.55 | 61.00 | 61.10 | 61.10 | -1.45% | 28,277 |
| Jul 11, 2025 | 61.70 | 62.10 | 60.35 | 62.00 | 62.00 | -0.16% | 43,277 |
| Jul 10, 2025 | 62.30 | 63.35 | 61.35 | 62.10 | 62.10 | -0.64% | 23,983 |
| Jul 9, 2025 | 62.05 | 63.55 | 61.65 | 62.50 | 62.50 | 1.05% | 23,270 |
| Jul 8, 2025 | 62.00 | 62.00 | 60.25 | 61.85 | 61.85 | -0.08% | 38,847 |
| Jul 7, 2025 | 62.30 | 62.50 | 60.45 | 61.90 | 61.90 | -0.96% | 20,155 |
| Jul 4, 2025 | 63.00 | 63.05 | 61.60 | 62.50 | 62.50 | -1.65% | 16,377 |
| Jul 3, 2025 | 63.75 | 64.30 | 62.60 | 63.55 | 63.55 | 0.47% | 32,579 |
| Jul 2, 2025 | 58.20 | 64.00 | 58.20 | 63.25 | 63.25 | 9.43% | 71,352 |
| Jul 1, 2025 | 60.35 | 60.35 | 57.55 | 57.80 | 57.80 | -4.46% | 55,305 |
| Jun 30, 2025 | 60.75 | 61.35 | 60.25 | 60.50 | 60.50 | -1.55% | 11,575 |
| Jun 27, 2025 | 61.60 | 61.95 | 60.50 | 61.45 | 61.45 | 0.33% | 23,542 |
| Jun 26, 2025 | 58.50 | 61.75 | 58.20 | 61.25 | 61.25 | 4.97% | 37,499 |