Viridien Société anonyme (LON:0RI9)
London · Delayed Price · Currency is GBP · Price in EUR 0.7818
+0.0145 (1.90%)
Jul 22, 2022, 8:40 AM BST
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 91.10 | 92.75 | 89.70 | 89.70 | 89.70 | -2.71% | 99 |
| Dec 8, 2025 | 94.20 | 94.75 | 90.85 | 92.20 | 92.20 | -2.28% | 27,062 |
| Dec 5, 2025 | 91.00 | 95.25 | 90.80 | 94.35 | 94.35 | 4.54% | 1,225 |
| Dec 4, 2025 | 89.80 | 90.80 | 88.30 | 90.25 | 90.25 | 2.44% | 255 |
| Dec 3, 2025 | 85.85 | 88.10 | 85.85 | 88.10 | 88.10 | 2.80% | 232 |
| Dec 2, 2025 | 90.25 | 90.25 | 85.70 | 85.70 | 85.70 | -4.03% | 64,270 |
| Dec 1, 2025 | 87.80 | 89.30 | 86.00 | 89.30 | 89.30 | 0.34% | 183 |
| Nov 28, 2025 | 92.30 | 92.80 | 88.50 | 89.00 | 89.00 | -3.89% | 238 |
| Nov 27, 2025 | 94.15 | 94.15 | 91.85 | 92.60 | 92.60 | -1.49% | 112 |
| Nov 26, 2025 | 95.15 | 96.05 | 93.45 | 94.00 | 94.00 | -3.49% | 571 |
| Nov 25, 2025 | 99.55 | 99.55 | 95.70 | 97.40 | 97.40 | -0.41% | 148 |
| Nov 24, 2025 | 102.00 | 102.10 | 97.30 | 97.80 | 97.80 | -2.59% | 106 |
| Nov 21, 2025 | 95.30 | 101.00 | 95.30 | 100.40 | 100.40 | -3.65% | 724 |
| Nov 20, 2025 | 110.90 | 112.00 | 102.40 | 104.20 | 104.20 | -5.53% | 1,260 |
| Nov 19, 2025 | 114.70 | 114.80 | 107.00 | 110.30 | 110.30 | -2.30% | 163 |
| Nov 18, 2025 | 117.80 | 118.80 | 112.10 | 112.90 | 112.90 | -4.73% | 72,354 |
| Nov 17, 2025 | 121.40 | 122.30 | 118.50 | 118.50 | 118.50 | -1.74% | 35 |
| Nov 14, 2025 | 120.20 | 121.00 | 117.20 | 120.60 | 120.60 | -0.50% | 55 |
| Nov 13, 2025 | 117.50 | 122.00 | 117.40 | 121.20 | 121.20 | 3.50% | 44 |
| Nov 12, 2025 | 119.70 | 122.80 | 117.00 | 117.10 | 117.10 | -1.43% | 114 |
| Nov 11, 2025 | 114.80 | 119.10 | 113.20 | 118.80 | 118.80 | 4.95% | 63 |
| Nov 10, 2025 | 115.60 | 118.60 | 111.50 | 113.20 | 113.20 | -1.14% | 301 |
| Nov 7, 2025 | 113.00 | 116.00 | 112.10 | 114.50 | 114.50 | 2.51% | 100 |
| Nov 6, 2025 | 115.30 | 115.50 | 111.70 | 111.70 | 111.70 | -3.79% | 72,321 |
| Nov 5, 2025 | 107.90 | 116.50 | 107.90 | 116.10 | 116.10 | 7.30% | 169 |
| Nov 4, 2025 | 105.00 | 108.20 | 101.70 | 108.20 | 108.20 | -0.92% | 680 |
| Nov 3, 2025 | 105.00 | 109.90 | 103.10 | 109.20 | 109.20 | 4.30% | 122,950 |
| Oct 31, 2025 | 95.00 | 109.00 | 87.00 | 104.70 | 104.70 | 37.13% | 4,325 |
| Oct 30, 2025 | 74.60 | 76.35 | 74.60 | 76.35 | 76.35 | 1.19% | 47 |
| Oct 29, 2025 | 75.50 | 75.55 | 75.45 | 75.45 | 75.45 | 3.00% | 13 |
| Oct 28, 2025 | 74.20 | 74.20 | 73.25 | 73.25 | 73.25 | -2.92% | 76 |
| 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 |