Viridien Société anonyme (LON:0RI9)
London · Delayed Price · Currency is GBP · Price in EUR 90.00
+2.10 (2.39%)
At close: Sep 11, 2026
LON:0RI9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 88.45 | 90.10 | 88.15 | 0.46 | 0.46 | -99.48% | 6,026 |
| Sep 10, 2026 | 92.35 | 92.50 | 87.90 | 87.90 | 87.90 | -4.97% | 300 |
| Sep 9, 2026 | 93.00 | 93.20 | 92.50 | 92.50 | 92.50 | 0.05% | 14 |
| Sep 8, 2026 | 92.05 | 93.40 | 91.95 | 92.45 | 92.45 | 4.70% | 229 |
| Sep 7, 2026 | 86.05 | 89.90 | 86.05 | 88.30 | 88.30 | 4.62% | 136 |
| Sep 4, 2026 | 86.50 | 86.50 | 84.40 | 84.40 | 84.40 | -3.93% | 104 |
| Sep 3, 2026 | 89.35 | 89.70 | 87.85 | 87.85 | 87.85 | -1.01% | 335 |
| Sep 2, 2026 | 91.00 | 91.00 | 88.70 | 88.75 | 88.75 | -3.16% | 35 |
| Sep 1, 2026 | 92.60 | 94.75 | 90.60 | 91.65 | 91.65 | 3.62% | 257 |
| Aug 31, 2026 | 85.40 | 88.75 | 85.40 | 88.45 | 88.45 | 7.21% | 294 |
| Aug 28, 2026 | 83.60 | 83.60 | 82.50 | 82.50 | 82.50 | -0.90% | 5 |
| Aug 27, 2026 | 83.00 | 83.35 | 83.00 | 83.25 | 83.25 | -1.83% | 18 |
| Aug 26, 2026 | 84.80 | 84.80 | 83.45 | 84.80 | 84.80 | -1.62% | 30,806 |
| Aug 25, 2026 | 87.25 | 87.25 | 86.20 | 86.20 | 86.20 | 0.82% | 5 |
| Aug 24, 2026 | 87.50 | 87.95 | 85.50 | 85.50 | 85.50 | -2.56% | 234 |
| Aug 21, 2026 | 88.45 | 90.00 | 87.75 | 87.75 | 87.75 | -2.55% | 123 |
| Aug 20, 2026 | 89.90 | 90.80 | 88.65 | 90.05 | 90.05 | -0.11% | 238 |
| Aug 19, 2026 | 93.70 | 94.02 | 89.95 | 90.15 | 90.15 | -4.60% | 699 |
| Aug 18, 2026 | 97.60 | 98.85 | 94.50 | 94.50 | 94.50 | -4.79% | 107 |
| Aug 17, 2026 | 99.40 | 100.90 | 99.20 | 99.25 | 99.25 | -0.40% | 81 |
| Aug 14, 2026 | 96.00 | 99.65 | 96.00 | 99.65 | 99.65 | 2.32% | 39 |
| Aug 13, 2026 | 96.15 | 97.39 | 94.36 | 97.39 | 97.39 | 2.03% | 139 |
| Aug 12, 2026 | 96.15 | 97.00 | 95.45 | 95.45 | 95.45 | - | 39 |
| Aug 11, 2026 | 93.75 | 96.80 | 93.75 | 95.45 | 95.45 | 2.97% | 53 |
| Aug 10, 2026 | 94.45 | 94.65 | 91.30 | 92.70 | 92.70 | -1.01% | 258 |
| Aug 7, 2026 | 93.10 | 94.50 | 92.60 | 93.65 | 93.65 | -0.16% | 629 |
| Aug 6, 2026 | 89.23 | 93.80 | 89.23 | 93.80 | 93.80 | 7.82% | 235 |
| Aug 5, 2026 | 88.40 | 89.50 | 86.15 | 87.00 | 87.00 | -2.14% | 249 |
| Aug 4, 2026 | 88.25 | 89.50 | 86.50 | 88.90 | 88.90 | -0.34% | 77 |
| Aug 3, 2026 | 90.05 | 90.80 | 87.95 | 89.20 | 89.20 | -1.65% | 844 |
| Jul 31, 2026 | 83.10 | 93.50 | 83.10 | 90.70 | 90.70 | 12.60% | 285 |
| Jul 30, 2026 | 79.02 | 80.55 | 78.65 | 80.55 | 80.55 | 1.73% | 732 |
| Jul 29, 2026 | 80.05 | 80.59 | 78.55 | 79.18 | 79.18 | -4.72% | 151 |
| Jul 28, 2026 | 83.65 | 83.76 | 79.95 | 83.10 | 83.10 | -1.63% | 31,834 |
| Jul 27, 2026 | 80.80 | 85.70 | 79.98 | 84.48 | 84.48 | 0.33% | 16,663 |
| Jul 24, 2026 | 82.00 | 84.20 | 81.50 | 84.20 | 84.20 | 1.69% | 173 |
| Jul 23, 2026 | 84.85 | 85.25 | 82.80 | 82.80 | 82.80 | -1.19% | 528 |
| Jul 22, 2026 | 82.20 | 84.14 | 82.10 | 83.80 | 83.80 | 4.62% | 150 |
| Jul 21, 2026 | 82.30 | 82.75 | 80.10 | 80.10 | 80.10 | -1.05% | 55 |
| 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 |