Viridien Société anonyme (LON:0RI9)
London · Delayed Price · Currency is GBP · Price in EUR 75.45
-0.30 (-0.40%)
At close: Oct 27, 2025
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 75.80 | 75.80 | 75.45 | 75.45 | 75.45 | -0.40% | 3 |
| Oct 24, 2025 | 78.45 | 78.45 | 75.75 | 75.75 | 75.75 | -3.44% | 111 |
| Oct 23, 2025 | 74.95 | 78.80 | 74.95 | 78.45 | 78.45 | 5.30% | 221 |
| Oct 22, 2025 | 74.40 | 74.60 | 73.75 | 74.50 | 74.50 | 3.33% | 134 |
| Oct 21, 2025 | 72.50 | 72.50 | 72.10 | 72.10 | 72.10 | -0.55% | 12 |
| Oct 20, 2025 | 69.50 | 73.60 | 69.50 | 72.50 | 72.50 | 5.30% | 252 |
| Oct 17, 2025 | 66.80 | 69.30 | 66.80 | 68.85 | 68.85 | -0.07% | 183 |
| Oct 16, 2025 | 66.15 | 68.90 | 66.15 | 68.90 | 68.90 | 4.63% | 158 |
| Oct 15, 2025 | 65.95 | 66.30 | 65.85 | 65.85 | 65.85 | -1.64% | 845 |
| Oct 14, 2025 | 66.65 | 66.95 | 66.65 | 66.95 | 66.95 | -0.45% | 6 |
| Oct 13, 2025 | 67.85 | 68.10 | 66.95 | 67.25 | 67.25 | -0.37% | 54 |
| Oct 10, 2025 | 67.10 | 70.83 | 67.10 | 67.50 | 67.50 | -6.57% | 82,741 |
| Oct 9, 2025 | 70.90 | 72.68 | 70.90 | 72.25 | 72.25 | 2.34% | 86 |
| Oct 8, 2025 | 68.90 | 71.60 | 68.90 | 70.60 | 70.60 | 4.83% | 160 |
| Oct 7, 2025 | 66.40 | 67.50 | 66.40 | 67.35 | 67.35 | 3.86% | 511 |
| Oct 6, 2025 | 65.45 | 66.65 | 64.85 | 64.85 | 64.85 | 1.57% | 20 |
| Oct 3, 2025 | 63.75 | 63.85 | 63.75 | 63.85 | 63.85 | -2.74% | 116 |
| Oct 2, 2025 | 65.40 | 65.70 | 65.10 | 65.65 | 65.65 | 1.86% | 99 |
| Oct 1, 2025 | 64.10 | 64.45 | 63.05 | 64.45 | 64.45 | -1.15% | 738 |
| Sep 29, 2025 | 65.20 | 65.65 | 65.20 | 65.20 | 65.20 | 0.23% | 15 |
| Sep 26, 2025 | 64.75 | 65.25 | 64.05 | 65.05 | 65.05 | 0.46% | 76,016 |
| Sep 25, 2025 | 65.00 | 65.30 | 64.10 | 64.75 | 64.75 | -1.37% | 56 |
| Sep 24, 2025 | 64.30 | 65.65 | 64.10 | 65.65 | 65.65 | 1.55% | 301 |
| Sep 23, 2025 | 60.90 | 64.65 | 60.80 | 64.65 | 64.65 | 8.11% | 57 |
| Sep 22, 2025 | 60.55 | 60.93 | 59.80 | 59.80 | 59.80 | -1.32% | 1,177 |
| Sep 19, 2025 | 63.50 | 64.05 | 60.60 | 60.60 | 60.60 | -2.26% | 68 |
| Sep 18, 2025 | 60.80 | 62.10 | 60.55 | 62.00 | 62.00 | 2.65% | 76,180 |
| Sep 17, 2025 | 60.35 | 61.00 | 59.00 | 60.40 | 60.40 | 0.42% | 213 |
| Sep 16, 2025 | 59.10 | 60.15 | 59.10 | 60.15 | 60.15 | 1.35% | 65 |
| Sep 15, 2025 | 59.00 | 59.35 | 58.85 | 59.35 | 59.35 | 1.02% | 39 |
| Sep 12, 2025 | 58.25 | 58.75 | 57.80 | 58.75 | 58.75 | -3.69% | 206 |
| Sep 11, 2025 | 60.40 | 61.10 | 60.35 | 61.00 | 61.00 | 1.75% | 55 |
| Sep 10, 2025 | 56.90 | 59.95 | 56.90 | 59.95 | 59.95 | 4.44% | 993 |
| Sep 9, 2025 | 56.50 | 57.50 | 56.35 | 57.40 | 57.40 | -1.63% | 472 |
| Sep 8, 2025 | 59.10 | 59.80 | 58.35 | 58.35 | 58.35 | -0.09% | 191 |
| Sep 5, 2025 | 62.30 | 62.30 | 58.10 | 58.40 | 58.40 | -6.34% | 77 |
| Sep 4, 2025 | 61.75 | 62.45 | 61.05 | 62.35 | 62.35 | 2.55% | 310 |
| Sep 3, 2025 | 60.90 | 65.25 | 60.15 | 60.80 | 60.80 | 6.85% | 974 |
| Sep 2, 2025 | 57.85 | 57.85 | 56.90 | 56.90 | 56.90 | 0.09% | 97 |
| Sep 1, 2025 | 55.95 | 56.85 | 55.85 | 56.85 | 56.85 | 1.70% | 41 |
| Aug 29, 2025 | 54.55 | 55.95 | 54.55 | 55.90 | 55.90 | 2.19% | 50 |
| Aug 28, 2025 | 55.45 | 55.45 | 54.20 | 54.70 | 54.70 | 0.92% | 57 |
| Aug 27, 2025 | 54.25 | 54.25 | 54.20 | 54.20 | 54.20 | -1.90% | 196 |
| Aug 26, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | - |
| Aug 25, 2025 | 54.25 | 55.25 | 54.25 | 55.25 | 55.25 | 0.82% | 22 |
| Aug 22, 2025 | 52.60 | 54.95 | 52.00 | 54.80 | 54.80 | 4.88% | 645 |
| Aug 21, 2025 | 51.90 | 52.90 | 51.70 | 52.25 | 52.25 | 0.29% | 133 |
| Aug 20, 2025 | 51.90 | 52.10 | 51.90 | 52.10 | 52.10 | -1.14% | 61 |
| Aug 19, 2025 | 51.75 | 52.70 | 51.75 | 52.70 | 52.70 | 5.08% | 536 |
| Aug 18, 2025 | 49.80 | 50.70 | 48.98 | 50.15 | 50.15 | 1.23% | 167 |