Viridien Société anonyme (EPA:VIRI)
France · Delayed Price · Currency is EUR 111.70
-4.10 (-3.54%)
May 14, 2026, 5:35 PM CET
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 116.50 | 116.50 | 110.70 | 111.70 | - | -3.54% | 36,207 |
| 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 |
| Apr 13, 2026 | 127.50 | 132.40 | 126.00 | 131.40 | 131.40 | 6.40% | 40,611 |
| Apr 10, 2026 | 123.00 | 124.60 | 121.00 | 123.50 | 123.50 | -0.72% | 22,292 |
| Apr 9, 2026 | 127.70 | 128.90 | 124.40 | 124.40 | 124.40 | -0.56% | 26,721 |
| Apr 8, 2026 | 125.00 | 126.90 | 118.60 | 125.10 | 125.10 | -3.10% | 86,115 |
| Apr 7, 2026 | 130.00 | 133.30 | 128.60 | 129.10 | 129.10 | -0.23% | 27,575 |
| Apr 2, 2026 | 126.10 | 133.80 | 126.00 | 129.40 | 129.40 | 4.61% | 70,556 |
| Apr 1, 2026 | 132.70 | 133.10 | 123.30 | 123.70 | 123.70 | -8.30% | 68,159 |
| Mar 31, 2026 | 132.30 | 138.70 | 132.10 | 134.90 | 134.90 | 0.75% | 60,763 |
| Mar 30, 2026 | 133.20 | 137.90 | 132.70 | 133.90 | 133.90 | -0.15% | 29,986 |
| Mar 27, 2026 | 137.90 | 138.20 | 131.50 | 134.10 | 134.10 | -2.40% | 26,888 |
| Mar 26, 2026 | 133.00 | 137.90 | 130.80 | 137.40 | 137.40 | 3.23% | 33,750 |
| Mar 25, 2026 | 128.60 | 133.90 | 126.00 | 133.10 | 133.10 | 0.99% | 25,341 |
| Mar 24, 2026 | 131.60 | 133.60 | 127.00 | 131.80 | 131.80 | 2.97% | 23,008 |
| Mar 23, 2026 | 125.40 | 130.20 | 123.80 | 128.00 | 128.00 | -0.31% | 50,904 |
| Mar 20, 2026 | 132.90 | 134.90 | 127.20 | 128.40 | 128.40 | -6.48% | 65,333 |
| Mar 19, 2026 | 129.90 | 139.50 | 128.50 | 137.30 | 137.30 | 5.05% | 78,953 |
| Mar 18, 2026 | 132.90 | 132.90 | 129.20 | 130.70 | 130.70 | -1.66% | 28,522 |
| Mar 17, 2026 | 124.00 | 132.90 | 122.60 | 132.90 | 132.90 | 7.96% | 63,382 |
| Mar 16, 2026 | 124.50 | 124.90 | 120.00 | 123.10 | 123.10 | 0.49% | 31,275 |
| Mar 13, 2026 | 126.40 | 126.60 | 121.80 | 122.50 | 122.50 | -2.62% | 39,088 |
| Mar 12, 2026 | 128.00 | 128.80 | 125.40 | 125.80 | 125.80 | -1.41% | 35,669 |
| Mar 11, 2026 | 127.40 | 128.90 | 124.00 | 127.60 | 127.60 | 1.27% | 36,074 |
| Mar 10, 2026 | 127.40 | 127.90 | 121.70 | 126.00 | 126.00 | -1.18% | 51,466 |
| Mar 9, 2026 | 120.50 | 130.50 | 120.00 | 127.50 | 127.50 | 4.42% | 101,514 |
| Mar 6, 2026 | 119.10 | 123.20 | 117.50 | 122.10 | 122.10 | 2.26% | 42,547 |
| Mar 5, 2026 | 121.80 | 123.80 | 118.60 | 119.40 | 119.40 | -1.81% | 46,208 |
| Mar 4, 2026 | 113.70 | 124.20 | 113.10 | 121.60 | 121.60 | 4.47% | 60,129 |
| Mar 3, 2026 | 116.30 | 117.80 | 110.80 | 116.40 | 116.40 | 0.17% | 47,564 |