Viridien Société anonyme (LON:0RI9)
London · Delayed Price · Currency is GBP · Price in EUR 95.45
+2.75 (2.97%)
At close: Aug 11, 2026
LON:0RI9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |