Viridien Société anonyme (EPA:VIRI)
France · Delayed Price · Currency is EUR 115.30
-4.90 (-4.08%)
Jun 3, 2026, 5:35 PM CET
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 114.40 | 115.60 | 113.20 | 115.20 | 115.20 | - | 10,652 |
| May 22, 2026 | 115.40 | 117.40 | 114.00 | 115.20 | 115.20 | -0.69% | 14,952 |
| May 21, 2026 | 115.00 | 118.40 | 113.60 | 116.00 | 116.00 | 0.87% | 25,645 |
| May 20, 2026 | 114.40 | 117.20 | 114.20 | 115.00 | 115.00 | 1.59% | 25,944 |
| May 19, 2026 | 110.60 | 115.50 | 109.10 | 113.20 | 113.20 | 1.34% | 31,253 |
| May 18, 2026 | 114.00 | 115.00 | 109.50 | 111.70 | 111.70 | -0.27% | 46,429 |
| May 15, 2026 | 112.00 | 113.60 | 111.00 | 112.00 | 112.00 | 0.27% | 27,983 |
| May 14, 2026 | 116.50 | 116.50 | 110.70 | 111.70 | 111.70 | -3.54% | 36,278 |
| 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 |