Viridien Société anonyme (LON:0RI9)
London · Delayed Price · Currency is GBP · Price in EUR 80.95
+4.15 (5.40%)
At close: Jul 20, 2026
LON:0RI9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 79.60 | 80.95 | 78.55 | 80.95 | 80.95 | 5.40% | 609 |
| Jul 17, 2026 | 76.05 | 77.30 | 76.05 | 76.80 | 76.80 | 0.20% | 129 |
| Jul 16, 2026 | 78.30 | 78.30 | 76.65 | 76.65 | 76.65 | -1.67% | 60 |
| Jul 15, 2026 | 80.95 | 80.95 | 77.90 | 77.95 | 77.95 | -2.32% | 298 |
| Jul 14, 2026 | 82.40 | 82.90 | 79.55 | 79.80 | 79.80 | -2.93% | 265 |
| Jul 13, 2026 | 82.00 | 82.80 | 80.70 | 82.21 | 82.21 | 2.76% | 10,832 |
| Jul 10, 2026 | 80.15 | 80.20 | 77.30 | 80.00 | 80.00 | 0.38% | 3,564 |
| Jul 9, 2026 | 82.10 | 82.10 | 79.70 | 79.70 | 79.70 | -2.39% | 354 |
| Jul 8, 2026 | 81.70 | 82.50 | 80.80 | 81.65 | 81.65 | 2.51% | 238 |
| Jul 7, 2026 | 78.85 | 79.76 | 77.45 | 79.65 | 79.65 | 1.92% | 75 |
| Jul 6, 2026 | 79.00 | 79.20 | 77.00 | 78.15 | 78.15 | 0.84% | 52,159 |
| Jul 3, 2026 | 76.25 | 77.70 | 76.25 | 77.50 | 77.50 | 0.71% | 27,043 |
| Jul 2, 2026 | 78.40 | 79.50 | 76.95 | 76.95 | 76.95 | -0.65% | 170 |
| Jul 1, 2026 | 82.75 | 82.75 | 77.05 | 77.45 | 77.45 | -7.74% | 2,500 |
| Jun 30, 2026 | 85.25 | 85.30 | 83.45 | 83.95 | 83.95 | 0.30% | 42 |
| Jun 29, 2026 | 85.50 | 85.50 | 83.70 | 83.70 | 83.70 | -2.11% | 33 |
| Jun 26, 2026 | 84.35 | 85.50 | 84.35 | 85.50 | 85.50 | -1.16% | 257 |
| Jun 25, 2026 | 86.50 | 86.75 | 84.55 | 86.50 | 86.50 | - | 54 |
| Jun 24, 2026 | 89.95 | 89.95 | 85.85 | 86.50 | 86.50 | -3.30% | 159 |
| Jun 23, 2026 | 89.10 | 89.45 | 87.00 | 89.45 | 89.45 | 0.34% | 123 |
| Jun 22, 2026 | 92.10 | 92.10 | 88.95 | 89.15 | 89.15 | -2.30% | 178 |
| Jun 19, 2026 | 91.15 | 92.30 | 90.80 | 91.25 | 91.25 | 2.70% | 24 |
| Jun 18, 2026 | 93.00 | 93.00 | 88.60 | 88.85 | 88.85 | -5.48% | 84 |
| Jun 17, 2026 | 93.30 | 94.00 | 93.30 | 94.00 | 94.00 | 0.11% | 27 |
| Jun 16, 2026 | 96.20 | 96.20 | 93.40 | 93.90 | 93.90 | -5.06% | 762 |
| Jun 15, 2026 | 96.95 | 100.80 | 96.95 | 98.90 | 98.90 | 0.46% | 107 |
| Jun 12, 2026 | 99.25 | 99.25 | 95.30 | 98.45 | 98.45 | -1.55% | 162 |
| Jun 11, 2026 | 104.30 | 104.30 | 99.00 | 100.00 | 100.00 | -2.44% | 22 |
| Jun 10, 2026 | 109.10 | 109.10 | 101.10 | 102.50 | 102.50 | -6.22% | 32,883 |
| Jun 9, 2026 | 111.50 | 113.58 | 109.30 | 109.30 | 109.30 | -2.84% | 196 |
| Jun 8, 2026 | 112.00 | 113.10 | 112.00 | 112.50 | 112.50 | 0.90% | 4,917 |
| Jun 5, 2026 | 115.10 | 116.20 | 111.10 | 111.50 | 111.50 | -2.79% | 335 |
| Jun 4, 2026 | 114.50 | 115.00 | 113.40 | 114.70 | 114.70 | -0.52% | 28,695 |
| Jun 3, 2026 | 118.10 | 121.30 | 115.30 | 115.30 | 115.30 | -6.11% | 16,518 |
| Jun 2, 2026 | 122.20 | 123.00 | 120.10 | 122.80 | 122.80 | 0.16% | 12 |
| Jun 1, 2026 | 121.80 | 123.10 | 121.20 | 122.60 | 122.60 | 0.74% | 122 |
| May 29, 2026 | 116.80 | 121.70 | 116.80 | 121.70 | 121.70 | 2.96% | 248 |
| May 28, 2026 | 115.80 | 118.30 | 114.80 | 118.20 | 118.20 | 4.69% | 214 |
| May 27, 2026 | 115.80 | 116.10 | 112.90 | 112.90 | 112.90 | -5.36% | 68 |
| May 26, 2026 | 114.20 | 119.30 | 113.90 | 119.30 | 119.30 | 4.83% | 1,911 |
| May 25, 2026 | 114.40 | 114.40 | 113.50 | 113.80 | 113.80 | -1.04% | 3 |
| May 22, 2026 | 115.40 | 117.30 | 115.00 | 115.00 | 115.00 | -1.54% | 3,755 |
| May 21, 2026 | 115.00 | 117.20 | 113.90 | 116.80 | 116.80 | 0.43% | 16,028 |
| May 20, 2026 | 114.40 | 116.40 | 114.40 | 116.30 | 116.30 | 1.22% | 33,027 |
| May 19, 2026 | 111.30 | 115.50 | 111.30 | 114.90 | 114.90 | 2.96% | 391 |
| May 18, 2026 | 113.20 | 114.60 | 110.00 | 111.60 | 111.60 | -0.36% | 48,860 |
| May 15, 2026 | 112.10 | 112.70 | 111.40 | 112.00 | 112.00 | 0.81% | 2,701 |
| May 14, 2026 | 116.10 | 116.50 | 111.00 | 111.10 | 111.10 | -5.29% | 18 |
| May 13, 2026 | 118.20 | 120.30 | 117.30 | 117.30 | 117.30 | -0.17% | 53 |
| May 12, 2026 | 113.20 | 117.50 | 113.20 | 117.50 | 117.50 | 3.80% | 6 |