Viridien Société anonyme (EPA:VIRI)
France · Delayed Price · Currency is EUR 89.10
-3.80 (-4.09%)
Aug 3, 2026, 12:44 PM CET
Viridien Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 90.10 | 91.00 | 89.20 | 89.85 | - | -3.28% | 9,485 |
| Jul 31, 2026 | 80.20 | 93.80 | 79.50 | 92.90 | 92.90 | 15.98% | 112,212 |
| Jul 30, 2026 | 79.40 | 81.60 | 78.10 | 80.10 | 80.10 | 0.56% | 35,377 |
| Jul 29, 2026 | 80.00 | 81.20 | 78.00 | 79.65 | 79.65 | 0.82% | 44,550 |
| Jul 28, 2026 | 83.10 | 83.30 | 79.00 | 79.00 | 79.00 | -6.18% | 47,418 |
| Jul 27, 2026 | 81.00 | 85.85 | 79.95 | 84.20 | 84.20 | 0.96% | 42,595 |
| Jul 24, 2026 | 82.50 | 84.90 | 81.35 | 83.40 | 83.40 | 0.72% | 57,355 |
| Jul 23, 2026 | 84.85 | 85.40 | 82.80 | 82.80 | 82.80 | -1.49% | 29,183 |
| Jul 22, 2026 | 82.00 | 84.30 | 81.20 | 84.05 | 84.05 | 2.88% | 22,069 |
| Jul 21, 2026 | 82.30 | 83.75 | 79.90 | 81.70 | 81.70 | 0.25% | 29,334 |
| Jul 20, 2026 | 79.05 | 81.50 | 77.80 | 81.50 | 81.50 | 5.16% | 32,215 |
| Jul 17, 2026 | 76.50 | 77.50 | 75.60 | 77.50 | 77.50 | 1.11% | 16,786 |
| Jul 16, 2026 | 77.50 | 78.05 | 76.60 | 76.65 | 76.65 | -1.67% | 18,388 |
| Jul 15, 2026 | 80.00 | 80.10 | 77.60 | 77.95 | 77.95 | -2.81% | 23,782 |
| Jul 14, 2026 | 82.95 | 83.20 | 79.45 | 80.20 | 80.20 | -1.53% | 33,757 |
| Jul 13, 2026 | 82.35 | 82.60 | 80.05 | 81.45 | 81.45 | 1.81% | 30,680 |
| Jul 10, 2026 | 80.35 | 80.35 | 77.30 | 80.00 | 80.00 | 0.13% | 27,747 |
| Jul 9, 2026 | 81.75 | 83.40 | 79.75 | 79.90 | 79.90 | -2.26% | 32,551 |
| Jul 8, 2026 | 81.65 | 83.50 | 80.55 | 81.75 | 81.75 | 2.38% | 74,779 |
| Jul 7, 2026 | 78.50 | 79.90 | 76.90 | 79.85 | 79.85 | 1.40% | 42,597 |
| Jul 6, 2026 | 79.00 | 79.00 | 76.65 | 78.75 | 78.75 | 1.29% | 40,429 |
| Jul 3, 2026 | 77.50 | 77.85 | 75.80 | 77.75 | 77.75 | 0.97% | 47,693 |
| Jul 2, 2026 | 78.30 | 79.70 | 76.85 | 77.00 | 77.00 | -0.39% | 49,648 |
| Jul 1, 2026 | 82.55 | 83.00 | 76.80 | 77.30 | 77.30 | -7.76% | 149,603 |
| Jun 30, 2026 | 84.55 | 85.45 | 83.50 | 83.80 | 83.80 | -1.30% | 38,046 |
| Jun 29, 2026 | 85.10 | 85.55 | 83.35 | 84.90 | 84.90 | -0.12% | 28,811 |
| Jun 26, 2026 | 86.40 | 86.40 | 84.20 | 85.00 | 85.00 | -2.69% | 26,366 |
| Jun 25, 2026 | 86.10 | 87.35 | 84.20 | 87.35 | 87.35 | 0.81% | 36,161 |
| Jun 24, 2026 | 90.00 | 90.00 | 85.65 | 86.65 | 86.65 | -3.18% | 40,546 |
| 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 |