Viridien Société anonyme (EPA:VIRI)
France · Delayed Price · Currency is EUR 89.50
+0.10 (0.11%)
Jun 23, 2026, 5:35 PM CET
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 89.55 | 89.85 | 86.80 | 89.50 | 89.50 | 0.11% | 26,598 |
| Jun 22, 2026 | 92.10 | 92.30 | 88.35 | 89.40 | 89.40 | -2.03% | 27,308 |
| Jun 19, 2026 | 92.35 | 92.35 | 90.90 | 91.25 | 91.25 | 1.22% | 42,606 |
| Jun 18, 2026 | 93.00 | 93.00 | 88.30 | 90.15 | 90.15 | -3.22% | 43,926 |
| Jun 17, 2026 | 93.60 | 94.40 | 92.35 | 93.15 | 93.15 | -0.80% | 21,574 |
| Jun 16, 2026 | 96.45 | 96.50 | 93.00 | 93.90 | 93.90 | -4.33% | 55,346 |
| Jun 15, 2026 | 97.65 | 101.10 | 96.80 | 98.15 | 98.15 | -0.91% | 34,323 |
| Jun 12, 2026 | 99.00 | 99.40 | 95.15 | 99.05 | 99.05 | -0.95% | 43,985 |
| Jun 11, 2026 | 103.80 | 103.80 | 98.70 | 100.00 | 100.00 | -3.01% | 44,103 |
| Jun 10, 2026 | 109.20 | 109.30 | 100.70 | 103.10 | 103.10 | -5.93% | 56,544 |
| Jun 9, 2026 | 112.00 | 114.00 | 109.30 | 109.60 | 109.60 | -2.32% | 22,029 |
| Jun 8, 2026 | 112.20 | 114.30 | 111.10 | 112.20 | 112.20 | 0.36% | 18,950 |
| Jun 5, 2026 | 115.00 | 116.70 | 111.00 | 111.80 | 111.80 | -2.53% | 18,954 |
| Jun 4, 2026 | 115.00 | 116.40 | 113.20 | 114.70 | 114.70 | -0.52% | 19,716 |
| Jun 3, 2026 | 121.30 | 121.30 | 114.90 | 115.30 | 115.30 | -4.08% | 19,306 |
| Jun 2, 2026 | 122.00 | 123.70 | 120.20 | 120.20 | 120.20 | -1.80% | 17,542 |
| Jun 1, 2026 | 121.30 | 124.50 | 119.00 | 122.40 | 122.40 | 1.66% | 28,870 |
| May 29, 2026 | 117.10 | 121.70 | 116.40 | 120.40 | 120.40 | 1.60% | 64,308 |
| May 28, 2026 | 114.90 | 119.30 | 113.70 | 118.50 | 118.50 | 4.13% | 37,172 |
| May 27, 2026 | 115.80 | 115.80 | 112.50 | 113.80 | 113.80 | -1.73% | 20,036 |
| May 26, 2026 | 114.50 | 119.60 | 113.40 | 115.80 | 115.80 | 0.52% | 37,820 |
| May 25, 2026 | 114.40 | 115.60 | 113.20 | 115.20 | 115.20 | - | 10,652 |
| May 22, 2026 | 115.40 | 117.40 | 114.00 | 115.20 | 115.20 | -0.69% | 14,952 |
| May 21, 2026 | 115.00 | 118.40 | 113.60 | 116.00 | 116.00 | 0.87% | 25,645 |
| May 20, 2026 | 114.40 | 117.20 | 114.20 | 115.00 | 115.00 | 1.59% | 25,944 |
| May 19, 2026 | 110.60 | 115.50 | 109.10 | 113.20 | 113.20 | 1.34% | 31,253 |
| May 18, 2026 | 114.00 | 115.00 | 109.50 | 111.70 | 111.70 | -0.27% | 46,429 |
| May 15, 2026 | 112.00 | 113.60 | 111.00 | 112.00 | 112.00 | 0.27% | 27,983 |
| May 14, 2026 | 116.50 | 116.50 | 110.70 | 111.70 | 111.70 | -3.54% | 36,278 |
| May 13, 2026 | 115.50 | 120.40 | 114.40 | 115.80 | 115.80 | 1.05% | 57,605 |
| May 12, 2026 | 113.20 | 118.10 | 112.40 | 114.60 | 114.60 | 1.24% | 45,477 |
| May 11, 2026 | 111.80 | 113.50 | 109.20 | 113.20 | 113.20 | 1.98% | 51,471 |
| May 8, 2026 | 113.50 | 114.00 | 110.30 | 111.00 | 111.00 | -1.94% | 60,201 |
| May 7, 2026 | 115.90 | 118.40 | 113.20 | 113.20 | 113.20 | -5.19% | 60,721 |
| May 6, 2026 | 132.00 | 132.00 | 115.00 | 119.40 | 119.40 | -18.61% | 234,580 |
| May 5, 2026 | 144.90 | 147.10 | 143.10 | 146.70 | 146.70 | 1.59% | 31,915 |
| May 4, 2026 | 144.60 | 144.90 | 140.10 | 144.40 | 144.40 | -0.21% | 41,846 |
| Apr 30, 2026 | 145.00 | 145.20 | 140.00 | 144.70 | 144.70 | 1.69% | 27,174 |
| Apr 29, 2026 | 148.10 | 150.10 | 142.10 | 142.30 | 142.30 | -2.87% | 28,897 |
| Apr 28, 2026 | 153.90 | 153.90 | 144.40 | 146.50 | 146.50 | -3.36% | 34,613 |
| Apr 27, 2026 | 155.60 | 161.40 | 151.60 | 151.60 | 151.60 | -1.88% | 51,373 |
| Apr 24, 2026 | 150.00 | 154.90 | 149.10 | 154.50 | 154.50 | 1.31% | 44,246 |
| Apr 23, 2026 | 149.50 | 155.90 | 149.30 | 152.50 | 152.50 | 1.19% | 43,896 |
| Apr 22, 2026 | 142.60 | 150.70 | 142.00 | 150.70 | 150.70 | 5.53% | 51,167 |
| Apr 21, 2026 | 145.00 | 146.20 | 141.50 | 142.80 | 142.80 | -0.70% | 38,986 |
| Apr 20, 2026 | 128.50 | 143.80 | 128.50 | 143.80 | 143.80 | 18.16% | 139,606 |
| Apr 17, 2026 | 129.00 | 130.30 | 120.30 | 121.70 | 121.70 | -5.88% | 36,207 |
| Apr 16, 2026 | 128.00 | 130.00 | 128.00 | 129.30 | 129.30 | 0.08% | 13,895 |
| Apr 15, 2026 | 128.30 | 130.80 | 126.90 | 129.20 | 129.20 | -0.08% | 22,559 |
| Apr 14, 2026 | 129.90 | 131.10 | 126.70 | 129.30 | 129.30 | -1.60% | 28,028 |