Viridien Société anonyme (EPA:VIRI)
France · Delayed Price · Currency is EUR 87.70
-3.40 (-3.73%)
Oct 22, 2026, 5:35 PM CEST
Viridien Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 90.95 | 92.65 | 87.60 | 87.70 | 87.70 | -3.73% | 31,710 |
| Oct 21, 2026 | 87.20 | 91.95 | 87.20 | 91.10 | 91.10 | 4.59% | 19,205 |
| Oct 20, 2026 | 87.00 | 87.80 | 86.00 | 87.10 | 87.10 | -0.11% | 20,327 |
| Oct 19, 2026 | 89.20 | 89.90 | 87.00 | 87.20 | 87.20 | -0.80% | 18,563 |
| Oct 16, 2026 | 86.35 | 89.30 | 86.00 | 87.90 | 87.90 | 2.57% | 20,211 |
| Oct 15, 2026 | 85.00 | 86.70 | 84.70 | 85.70 | 85.70 | -0.52% | 23,992 |
| Oct 14, 2026 | 89.70 | 90.25 | 86.15 | 86.15 | 86.15 | -3.15% | 22,231 |
| Oct 13, 2026 | 90.00 | 91.50 | 88.95 | 88.95 | 88.95 | -1.17% | 18,357 |
| Oct 12, 2026 | 91.00 | 93.00 | 89.40 | 90.00 | 90.00 | -0.50% | 30,645 |
| Oct 9, 2026 | 87.40 | 90.70 | 87.20 | 90.45 | 90.45 | 4.15% | 24,485 |
| Oct 8, 2026 | 86.05 | 87.75 | 84.65 | 86.85 | 86.85 | 0.23% | 35,257 |
| Oct 7, 2026 | 88.35 | 90.70 | 86.65 | 86.65 | 86.65 | -2.75% | 38,244 |
| Oct 6, 2026 | 84.10 | 90.30 | 83.75 | 89.10 | 89.10 | 4.82% | 27,600 |
| Oct 5, 2026 | 83.80 | 85.55 | 81.80 | 85.00 | 85.00 | 0.47% | 26,310 |
| Oct 2, 2026 | 86.00 | 86.00 | 84.15 | 84.60 | 84.60 | -1.28% | 21,979 |
| Oct 1, 2026 | 87.00 | 87.50 | 84.00 | 85.70 | 85.70 | -2.61% | 36,713 |
| Sep 30, 2026 | 92.05 | 92.70 | 84.75 | 88.00 | 88.00 | -4.35% | 50,791 |
| Sep 29, 2026 | 90.00 | 92.50 | 88.20 | 92.00 | 92.00 | 2.00% | 28,084 |
| Sep 28, 2026 | 92.35 | 92.35 | 89.35 | 90.20 | 90.20 | -2.17% | 28,691 |
| Sep 25, 2026 | 96.55 | 98.00 | 91.20 | 92.20 | 92.20 | -5.73% | 47,951 |
| Sep 24, 2026 | 94.70 | 99.05 | 94.40 | 97.80 | 97.80 | 1.66% | 40,094 |
| Sep 23, 2026 | 93.85 | 96.20 | 93.20 | 96.20 | 96.20 | 2.34% | 32,290 |
| Sep 22, 2026 | 94.25 | 95.40 | 91.00 | 94.00 | 94.00 | -0.21% | 30,475 |
| Sep 21, 2026 | 90.60 | 94.80 | 89.80 | 94.20 | 94.20 | 1.95% | 23,802 |
| Sep 18, 2026 | 94.20 | 94.20 | 92.15 | 92.40 | 92.40 | -1.91% | 54,857 |
| Sep 17, 2026 | 91.70 | 94.35 | 91.05 | 94.20 | 94.20 | 2.39% | 35,838 |
| Sep 16, 2026 | 92.55 | 94.80 | 91.70 | 92.00 | 92.00 | - | 30,591 |
| Sep 15, 2026 | 87.30 | 92.00 | 87.00 | 92.00 | 92.00 | 5.14% | 28,963 |
| Sep 14, 2026 | 90.20 | 90.50 | 87.50 | 87.50 | 87.50 | -3.21% | 25,277 |
| Sep 11, 2026 | 88.40 | 91.00 | 87.45 | 90.40 | 90.40 | 2.09% | 23,575 |
| Sep 10, 2026 | 92.35 | 92.55 | 87.60 | 88.55 | 88.55 | -4.78% | 30,566 |
| Sep 9, 2026 | 93.45 | 93.80 | 90.95 | 93.00 | 93.00 | -1.06% | 29,240 |
| Sep 8, 2026 | 91.00 | 94.00 | 90.20 | 94.00 | 94.00 | 5.09% | 32,156 |
| Sep 7, 2026 | 86.90 | 90.20 | 86.90 | 89.45 | 89.45 | 4.31% | 23,961 |
| Sep 4, 2026 | 86.50 | 87.30 | 84.40 | 85.75 | 85.75 | 0.06% | 41,237 |
| Sep 3, 2026 | 88.80 | 90.55 | 85.70 | 85.70 | 85.70 | -3.27% | 26,651 |
| Sep 2, 2026 | 91.50 | 93.05 | 88.40 | 88.60 | 88.60 | -3.33% | 28,086 |
| Sep 1, 2026 | 92.35 | 94.95 | 90.50 | 91.65 | 91.65 | 4.38% | 43,512 |
| Aug 31, 2026 | 85.00 | 88.95 | 84.50 | 87.80 | 87.80 | 6.04% | 42,003 |
| Aug 28, 2026 | 83.60 | 83.85 | 82.35 | 82.80 | 82.80 | 0.24% | 18,537 |
| Aug 27, 2026 | 83.40 | 83.60 | 81.70 | 82.60 | 82.60 | -0.78% | 23,565 |
| Aug 26, 2026 | 84.80 | 85.05 | 83.25 | 83.25 | 83.25 | -2.92% | 27,732 |
| Aug 25, 2026 | 86.65 | 87.25 | 85.60 | 85.75 | 85.75 | 0.29% | 18,252 |
| Aug 24, 2026 | 87.50 | 88.30 | 85.30 | 85.50 | 85.50 | -2.45% | 25,337 |
| Aug 21, 2026 | 88.55 | 89.00 | 87.40 | 87.65 | 87.65 | -1.30% | 18,972 |
| Aug 20, 2026 | 90.05 | 90.95 | 88.50 | 88.80 | 88.80 | -1.44% | 31,093 |
| Aug 19, 2026 | 94.20 | 94.80 | 89.85 | 90.10 | 90.10 | -4.86% | 37,108 |
| Aug 18, 2026 | 97.95 | 99.50 | 94.15 | 94.70 | 94.70 | -4.39% | 31,633 |
| Aug 17, 2026 | 99.90 | 100.90 | 98.30 | 99.05 | 99.05 | -0.35% | 27,996 |
| Aug 14, 2026 | 96.20 | 100.00 | 96.20 | 99.40 | 99.40 | 2.47% | 36,765 |