Viridien Société anonyme (EPA:VIRI)
France · Delayed Price · Currency is EUR 93.70
+1.55 (1.68%)
Nov 12, 2026, 9:25 AM CET
Viridien Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 93.90 | 94.30 | 93.20 | 93.70 | 93.70 | 1.68% | 4,313 |
| Nov 11, 2026 | 95.20 | 96.15 | 92.15 | 92.15 | 92.15 | -2.23% | 28,336 |
| Nov 10, 2026 | 96.60 | 97.65 | 93.70 | 94.25 | 94.25 | -1.82% | 26,552 |
| Nov 9, 2026 | 95.00 | 96.90 | 93.25 | 96.00 | 96.00 | 1.86% | 37,553 |
| Nov 6, 2026 | 91.95 | 95.30 | 90.30 | 94.25 | 94.25 | 1.56% | 38,275 |
| Nov 5, 2026 | 94.75 | 97.50 | 92.55 | 92.80 | 92.80 | -2.16% | 39,394 |
| Nov 4, 2026 | 88.50 | 105.90 | 85.10 | 94.85 | 94.85 | 3.44% | 95,096 |
| Nov 3, 2026 | 92.65 | 94.30 | 90.60 | 91.70 | 91.70 | -2.60% | 33,824 |
| Nov 2, 2026 | 93.50 | 95.35 | 91.60 | 94.15 | 94.15 | 0.37% | 23,504 |
| Oct 30, 2026 | 98.40 | 98.55 | 90.35 | 93.80 | 93.80 | -5.68% | 26,436 |
| Oct 29, 2026 | 99.80 | 103.30 | 99.45 | 99.45 | 99.45 | -0.75% | 31,958 |
| Oct 28, 2026 | 96.50 | 100.20 | 95.90 | 100.20 | 100.20 | 4.48% | 31,249 |
| Oct 27, 2026 | 96.70 | 97.30 | 94.60 | 95.90 | 95.90 | -0.83% | 21,263 |
| Oct 26, 2026 | 93.30 | 96.70 | 91.30 | 96.70 | 96.70 | 3.20% | 29,414 |
| Oct 23, 2026 | 89.70 | 93.70 | 89.00 | 93.70 | 93.70 | 6.84% | 40,092 |
| 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 |