Viridien Société anonyme (LON:0RI9)
London · Delayed Price · Currency is GBP · Price in EUR 60.15
+0.80 (1.35%)
At close: Sep 16, 2025
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 49.30 | 49.90 | 49.30 | 49.54 | 49.54 | 0.45% | 13 |
| Aug 14, 2025 | 48.44 | 49.32 | 48.36 | 49.32 | 49.32 | -0.28% | 3,306 |
| Aug 13, 2025 | 49.96 | 50.15 | 49.22 | 49.46 | 49.46 | -2.06% | 82,744 |
| Aug 12, 2025 | 49.98 | 50.75 | 49.98 | 50.50 | 50.50 | 2.31% | 258 |
| Aug 8, 2025 | 50.05 | 50.05 | 49.36 | 49.36 | 49.36 | -1.38% | 6,038 |
| Aug 7, 2025 | 52.05 | 52.85 | 50.05 | 50.05 | 50.05 | -5.66% | 454 |
| Aug 6, 2025 | 50.00 | 53.05 | 50.00 | 53.05 | 53.05 | 5.78% | 289 |
| Aug 5, 2025 | 48.68 | 50.15 | 48.20 | 50.15 | 50.15 | 4.22% | 189 |
| Aug 4, 2025 | 50.20 | 50.40 | 47.90 | 48.12 | 48.12 | -2.31% | 438 |
| Aug 1, 2025 | 52.55 | 52.60 | 48.34 | 49.26 | 49.26 | -15.79% | 947 |
| Jul 30, 2025 | 60.50 | 60.50 | 58.50 | 58.50 | 58.50 | -1.85% | 127 |
| Jul 29, 2025 | 60.25 | 60.25 | 59.60 | 59.60 | 59.60 | -0.42% | 39 |
| Jul 28, 2025 | 59.60 | 59.85 | 59.60 | 59.85 | 59.85 | 2.57% | 5 |
| Jul 25, 2025 | 58.05 | 58.35 | 57.80 | 58.35 | 58.35 | -2.02% | 9 |
| Jul 24, 2025 | 60.65 | 60.65 | 59.55 | 59.55 | 59.55 | 0.59% | 12 |
| Jul 23, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.92% | 2 |
| Jul 21, 2025 | 59.50 | 60.30 | 59.25 | 59.75 | 59.75 | -0.75% | 97 |
| Jul 18, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.52% | 1 |
| Jul 17, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -1.58% | 9 |
| Jul 16, 2025 | 60.15 | 60.75 | 60.15 | 60.25 | 60.25 | -4.21% | 16 |
| Jul 14, 2025 | 62.75 | 62.90 | 62.75 | 62.90 | 62.90 | 1.45% | 20 |
| Jul 11, 2025 | 61.15 | 62.00 | 60.60 | 62.00 | 62.00 | -0.16% | 1,036 |
| Jul 10, 2025 | 62.00 | 63.40 | 61.85 | 62.10 | 62.10 | 0.08% | 1,034 |
| Jul 9, 2025 | 62.25 | 62.25 | 62.05 | 62.05 | 62.05 | 0.73% | 2 |
| Jul 8, 2025 | 62.00 | 62.00 | 60.95 | 61.60 | 61.60 | -0.32% | 707 |
| Jul 7, 2025 | 62.45 | 62.45 | 61.80 | 61.80 | 61.80 | -0.80% | 7 |
| Jul 4, 2025 | 62.00 | 62.30 | 62.00 | 62.30 | 62.30 | -1.66% | 4 |
| Jul 3, 2025 | 63.65 | 63.75 | 63.30 | 63.35 | 63.35 | 1.28% | 74 |