Viridien Société anonyme (EPA:VIRI)
France · Delayed Price · Currency is EUR 87.65
-1.15 (-1.30%)
Aug 21, 2026, 5:35 PM CET
Viridien Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 88.55 | 89.00 | 87.40 | 87.65 | - | -1.30% | 18,915 |
| 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 |
| Aug 13, 2026 | 96.20 | 98.00 | 93.90 | 97.00 | 97.00 | 0.88% | 34,916 |
| Aug 12, 2026 | 95.45 | 97.05 | 95.15 | 96.15 | 96.15 | 0.89% | 29,949 |
| Aug 11, 2026 | 93.60 | 96.85 | 93.60 | 95.30 | 95.30 | 3.31% | 25,677 |
| Aug 10, 2026 | 94.45 | 94.65 | 91.05 | 92.25 | 92.25 | -1.97% | 32,226 |
| Aug 7, 2026 | 93.10 | 94.70 | 91.45 | 94.10 | 94.10 | 0.75% | 36,999 |
| Aug 6, 2026 | 86.80 | 94.20 | 86.10 | 93.40 | 93.40 | 6.99% | 54,056 |
| Aug 5, 2026 | 87.70 | 89.50 | 85.75 | 87.30 | 87.30 | -0.80% | 39,022 |
| Aug 4, 2026 | 88.00 | 90.60 | 85.40 | 88.00 | 88.00 | -1.01% | 32,464 |
| Aug 3, 2026 | 90.10 | 91.85 | 87.50 | 88.90 | 88.90 | -4.31% | 66,384 |
| 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 |