Viridien Société anonyme (EPA:VIRI)
France · Delayed Price · Currency is EUR 119.60
-6.70 (-5.30%)
At close: Feb 20, 2026
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 126.90 | 127.00 | 119.60 | 119.60 | 119.60 | -5.30% | 39,558 |
| Feb 19, 2026 | 123.90 | 127.10 | 122.60 | 126.30 | 126.30 | 2.68% | 32,506 |
| Feb 18, 2026 | 125.20 | 125.50 | 121.40 | 123.00 | 123.00 | -0.57% | 27,193 |
| Feb 17, 2026 | 124.40 | 126.00 | 121.00 | 123.70 | 123.70 | -0.56% | 26,337 |
| Feb 16, 2026 | 123.50 | 125.50 | 122.70 | 124.40 | 124.40 | 0.65% | 15,890 |
| Feb 13, 2026 | 120.10 | 123.60 | 119.30 | 123.60 | 123.60 | 2.91% | 25,827 |
| Feb 12, 2026 | 128.00 | 129.70 | 120.10 | 120.10 | 120.10 | -3.92% | 44,639 |
| Feb 11, 2026 | 122.70 | 126.50 | 122.70 | 125.00 | 125.00 | 1.96% | 23,096 |
| Feb 10, 2026 | 121.60 | 124.10 | 120.50 | 122.60 | 122.60 | 1.24% | 19,996 |
| Feb 9, 2026 | 120.00 | 122.90 | 119.20 | 121.10 | 121.10 | 0.33% | 16,181 |
| Feb 6, 2026 | 121.70 | 122.00 | 117.70 | 120.70 | 120.70 | 0.84% | 19,704 |
| Feb 5, 2026 | 121.10 | 126.00 | 119.00 | 119.70 | 119.70 | -1.97% | 31,898 |
| Feb 4, 2026 | 127.90 | 128.00 | 122.10 | 122.10 | 122.10 | -2.24% | 22,943 |
| Feb 3, 2026 | 129.00 | 129.30 | 123.70 | 124.90 | 124.90 | -2.04% | 28,086 |
| Feb 2, 2026 | 122.50 | 128.10 | 120.10 | 127.50 | 127.50 | 0.31% | 28,792 |
| Jan 30, 2026 | 126.00 | 127.70 | 124.10 | 127.10 | 127.10 | -1.17% | 25,622 |
| Jan 29, 2026 | 128.80 | 131.80 | 127.60 | 128.60 | 128.60 | 1.50% | 69,896 |
| Jan 28, 2026 | 123.90 | 128.30 | 123.90 | 126.70 | 126.70 | 2.92% | 56,460 |
| Jan 27, 2026 | 123.90 | 124.60 | 122.10 | 123.10 | 123.10 | 0.41% | 44,871 |
| Jan 26, 2026 | 122.50 | 124.40 | 119.60 | 122.60 | 122.60 | 0.66% | 40,418 |
| Jan 23, 2026 | 120.10 | 124.50 | 120.10 | 121.80 | 121.80 | 1.84% | 48,224 |
| Jan 22, 2026 | 120.90 | 123.20 | 117.40 | 119.60 | 119.60 | 1.10% | 37,874 |
| Jan 21, 2026 | 121.00 | 121.30 | 116.50 | 118.30 | 118.30 | -2.07% | 24,661 |
| Jan 20, 2026 | 119.50 | 120.80 | 115.40 | 120.80 | 120.80 | -1.15% | 54,106 |
| Jan 19, 2026 | 122.00 | 126.70 | 121.00 | 122.20 | 122.20 | -0.57% | 60,577 |
| Jan 16, 2026 | 122.60 | 123.70 | 119.20 | 122.90 | 122.90 | -0.41% | 38,496 |
| Jan 15, 2026 | 122.70 | 124.80 | 120.30 | 123.40 | 123.40 | -0.24% | 36,921 |
| Jan 14, 2026 | 124.90 | 125.20 | 121.20 | 123.70 | 123.70 | -0.24% | 37,306 |
| Jan 13, 2026 | 118.00 | 124.40 | 117.00 | 124.00 | 124.00 | 3.51% | 47,823 |
| Jan 12, 2026 | 117.00 | 125.20 | 116.90 | 119.80 | 119.80 | 3.19% | 92,789 |
| Jan 9, 2026 | 111.90 | 118.00 | 111.30 | 116.10 | 116.10 | 6.61% | 73,956 |
| Jan 8, 2026 | 112.90 | 113.30 | 107.50 | 108.90 | 108.90 | -3.54% | 36,966 |
| Jan 7, 2026 | 110.20 | 113.90 | 109.30 | 112.90 | 112.90 | -0.18% | 43,514 |
| Jan 6, 2026 | 109.00 | 113.50 | 107.00 | 113.10 | 113.10 | 5.70% | 52,166 |
| Jan 5, 2026 | 105.40 | 107.80 | 103.70 | 107.00 | 107.00 | 3.38% | 51,118 |
| Jan 2, 2026 | 98.90 | 103.50 | 98.80 | 103.50 | 103.50 | 5.18% | 45,725 |
| Dec 31, 2025 | 98.50 | 98.90 | 97.20 | 98.40 | 98.40 | -0.30% | 22,400 |
| Dec 30, 2025 | 95.00 | 98.85 | 94.20 | 98.70 | 98.70 | 4.17% | 59,353 |
| Dec 29, 2025 | 95.00 | 95.15 | 92.75 | 94.75 | 94.75 | 0.16% | 17,327 |
| Dec 24, 2025 | 94.00 | 95.10 | 93.50 | 94.60 | 94.60 | - | 8,595 |
| Dec 23, 2025 | 94.40 | 95.80 | 93.10 | 94.60 | 94.60 | 0.21% | 20,585 |
| Dec 22, 2025 | 94.05 | 94.65 | 92.40 | 94.40 | 94.40 | 0.53% | 32,417 |
| Dec 19, 2025 | 92.25 | 95.20 | 91.80 | 93.90 | 93.90 | 1.90% | 48,517 |
| Dec 18, 2025 | 89.50 | 93.50 | 89.50 | 92.15 | 92.15 | 4.01% | 68,950 |
| Dec 17, 2025 | 89.50 | 90.95 | 87.45 | 88.60 | 88.60 | -0.45% | 38,187 |
| Dec 16, 2025 | 93.55 | 94.00 | 89.00 | 89.00 | 89.00 | -6.61% | 64,978 |
| Dec 15, 2025 | 94.30 | 98.20 | 93.95 | 95.30 | 95.30 | 1.87% | 59,840 |
| Dec 12, 2025 | 92.45 | 96.00 | 91.85 | 93.55 | 93.55 | 1.41% | 40,928 |
| Dec 11, 2025 | 92.90 | 94.75 | 92.05 | 92.25 | 92.25 | -0.27% | 36,946 |
| Dec 10, 2025 | 90.45 | 93.00 | 90.15 | 92.50 | 92.50 | 2.49% | 30,085 |