Viridien Société anonyme (EPA:VIRI)
France · Delayed Price · Currency is EUR 93.90
+1.75 (1.90%)
At close: Dec 19, 2025
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 91.20 | 92.75 | 89.60 | 90.25 | 90.25 | -2.06% | 21,716 |
| Dec 8, 2025 | 93.95 | 95.65 | 90.65 | 92.15 | 92.15 | -1.92% | 57,360 |
| Dec 5, 2025 | 91.00 | 95.50 | 90.95 | 93.95 | 93.95 | 4.04% | 65,160 |
| Dec 4, 2025 | 89.95 | 91.00 | 88.30 | 90.30 | 90.30 | 1.98% | 42,752 |
| Dec 3, 2025 | 85.95 | 88.55 | 85.95 | 88.55 | 88.55 | 3.93% | 62,062 |
| Dec 2, 2025 | 90.00 | 90.55 | 84.70 | 85.20 | 85.20 | -5.33% | 75,478 |
| Dec 1, 2025 | 87.70 | 91.05 | 85.55 | 90.00 | 90.00 | 2.16% | 102,295 |
| Nov 28, 2025 | 92.25 | 93.10 | 88.10 | 88.10 | 88.10 | -4.08% | 73,821 |
| Nov 27, 2025 | 94.00 | 94.35 | 91.20 | 91.85 | 91.85 | -1.97% | 45,036 |
| Nov 26, 2025 | 95.00 | 96.25 | 92.75 | 93.70 | 93.70 | -3.20% | 71,384 |
| Nov 25, 2025 | 99.95 | 100.00 | 95.80 | 96.80 | 96.80 | -0.82% | 48,049 |
| Nov 24, 2025 | 102.00 | 102.60 | 96.50 | 97.60 | 97.60 | -2.79% | 53,375 |
| Nov 21, 2025 | 95.60 | 101.80 | 95.00 | 100.40 | 100.40 | -2.14% | 84,897 |
| Nov 20, 2025 | 112.00 | 112.00 | 102.30 | 102.60 | 102.60 | -6.64% | 53,931 |
| Nov 19, 2025 | 115.40 | 115.90 | 106.80 | 109.90 | 109.90 | -3.77% | 60,946 |
| Nov 18, 2025 | 118.10 | 118.80 | 111.90 | 114.20 | 114.20 | -3.87% | 54,786 |
| Nov 17, 2025 | 121.30 | 122.90 | 118.10 | 118.80 | 118.80 | -1.98% | 36,421 |
| Nov 14, 2025 | 121.00 | 121.20 | 117.40 | 121.20 | 121.20 | 0.50% | 32,815 |
| Nov 13, 2025 | 117.50 | 122.20 | 117.50 | 120.60 | 120.60 | 3.08% | 53,183 |
| Nov 12, 2025 | 119.60 | 123.20 | 116.60 | 117.00 | 117.00 | -2.01% | 56,689 |
| Nov 11, 2025 | 114.70 | 119.40 | 112.30 | 119.40 | 119.40 | 6.32% | 66,252 |
| Nov 10, 2025 | 115.40 | 119.40 | 111.60 | 112.30 | 112.30 | -2.35% | 72,596 |
| Nov 7, 2025 | 112.80 | 116.30 | 110.40 | 115.00 | 115.00 | 3.05% | 53,722 |
| Nov 6, 2025 | 115.00 | 115.50 | 111.20 | 111.60 | 111.60 | -3.88% | 76,060 |
| Nov 5, 2025 | 108.20 | 116.60 | 107.00 | 116.10 | 116.10 | 6.51% | 132,920 |
| Nov 4, 2025 | 104.50 | 109.00 | 101.20 | 109.00 | 109.00 | 0.55% | 97,772 |
| Nov 3, 2025 | 105.00 | 110.00 | 103.00 | 108.40 | 108.40 | 2.26% | 211,691 |
| Oct 31, 2025 | 88.00 | 108.90 | 87.95 | 106.00 | 106.00 | 38.65% | 685,211 |
| Oct 30, 2025 | 75.00 | 76.55 | 73.60 | 76.45 | 76.45 | 2.21% | 49,019 |
| Oct 29, 2025 | 75.75 | 76.60 | 74.00 | 74.80 | 74.80 | -0.66% | 33,078 |
| Oct 28, 2025 | 74.50 | 75.50 | 73.00 | 75.30 | 75.30 | - | 34,056 |
| Oct 27, 2025 | 76.55 | 76.90 | 74.10 | 75.30 | 75.30 | -0.79% | 35,456 |
| Oct 24, 2025 | 78.45 | 78.45 | 75.75 | 75.90 | 75.90 | -3.44% | 36,560 |
| Oct 23, 2025 | 74.95 | 78.95 | 74.60 | 78.60 | 78.60 | 5.01% | 129,405 |
| Oct 22, 2025 | 73.75 | 75.40 | 72.85 | 74.85 | 74.85 | 2.96% | 45,674 |
| Oct 21, 2025 | 72.55 | 73.50 | 71.20 | 72.70 | 72.70 | 0.41% | 25,660 |
| Oct 20, 2025 | 69.45 | 74.20 | 69.40 | 72.40 | 72.40 | 4.93% | 92,864 |
| Oct 17, 2025 | 66.80 | 69.40 | 66.50 | 69.00 | 69.00 | 0.58% | 38,151 |
| Oct 16, 2025 | 66.35 | 69.20 | 65.65 | 68.60 | 68.60 | 3.70% | 43,304 |
| Oct 15, 2025 | 67.15 | 67.50 | 65.25 | 66.15 | 66.15 | -0.97% | 32,786 |
| Oct 14, 2025 | 67.00 | 67.70 | 66.20 | 66.80 | 66.80 | -0.67% | 25,632 |
| Oct 13, 2025 | 67.95 | 69.00 | 66.70 | 67.25 | 67.25 | -0.07% | 26,712 |