Viridien Société anonyme (LON:0RI9)
London · Delayed Price · Currency is GBP · Price in EUR 115.30
-7.50 (-6.11%)
At close: Jun 3, 2026
LON:0RI9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 111.80 | 113.30 | 109.50 | 113.20 | 113.20 | 1.98% | 45,246 |
| May 8, 2026 | 113.40 | 114.00 | 110.60 | 111.00 | 111.00 | -2.46% | 38,769 |
| May 7, 2026 | 115.90 | 118.00 | 113.80 | 113.80 | 113.80 | -3.46% | 233 |
| May 6, 2026 | 132.10 | 132.10 | 115.30 | 117.88 | 117.88 | -18.87% | 12,322 |
| May 5, 2026 | 144.50 | 145.40 | 143.60 | 145.30 | 145.30 | 1.32% | 42,716 |
| May 4, 2026 | 144.00 | 144.90 | 141.00 | 143.40 | 143.40 | 0.14% | 583 |
| Apr 30, 2026 | 143.20 | 145.00 | 140.50 | 143.20 | 143.20 | 0.56% | 366 |
| Apr 29, 2026 | 148.60 | 150.30 | 142.40 | 142.40 | 142.40 | -1.79% | 728 |
| Apr 28, 2026 | 150.30 | 150.50 | 145.00 | 145.00 | 145.00 | -4.48% | 843 |
| Apr 27, 2026 | 155.60 | 160.80 | 151.80 | 151.80 | 151.80 | -0.78% | 2,220 |
| Apr 24, 2026 | 149.50 | 154.40 | 149.50 | 153.00 | 153.00 | 0.66% | 126 |
| Apr 23, 2026 | 149.50 | 155.90 | 149.50 | 152.00 | 152.00 | 1.81% | 344 |
| Apr 22, 2026 | 142.80 | 150.00 | 142.60 | 149.30 | 149.30 | 4.63% | 413 |
| Apr 21, 2026 | 145.10 | 145.20 | 142.30 | 142.70 | 142.70 | 0.07% | 48,288 |
| Apr 20, 2026 | 130.30 | 142.60 | 128.70 | 142.60 | 142.60 | 16.31% | 852 |
| Apr 17, 2026 | 126.80 | 130.10 | 121.10 | 122.60 | 122.60 | -5.18% | 131 |
| Apr 16, 2026 | 128.70 | 129.40 | 128.00 | 129.30 | 129.30 | -0.31% | 1,428 |
| Apr 15, 2026 | 128.00 | 130.30 | 128.00 | 129.70 | 129.70 | 1.33% | 36 |
| Apr 14, 2026 | 128.60 | 130.80 | 128.00 | 128.00 | 128.00 | -2.81% | 12,344 |
| Apr 13, 2026 | 125.60 | 131.70 | 125.60 | 131.70 | 131.70 | 7.64% | 63 |
| Apr 10, 2026 | 122.10 | 122.35 | 122.10 | 122.35 | 122.35 | -3.51% | 97 |
| Apr 9, 2026 | 128.30 | 128.30 | 125.10 | 126.80 | 126.80 | 0.24% | 54 |
| Apr 8, 2026 | 125.00 | 126.50 | 119.60 | 126.50 | 126.50 | -2.01% | 28,806 |
| Apr 7, 2026 | 130.30 | 132.60 | 129.10 | 129.10 | 129.10 | -2.64% | 839 |
| Apr 2, 2026 | 126.10 | 133.30 | 126.00 | 132.60 | 132.60 | 6.76% | 361 |
| Apr 1, 2026 | 132.30 | 132.70 | 124.20 | 124.20 | 124.20 | -8.47% | 659 |
| Mar 31, 2026 | 132.20 | 138.30 | 132.20 | 135.70 | 135.70 | -0.88% | 1,682 |
| Mar 30, 2026 | 134.50 | 136.90 | 132.70 | 136.90 | 136.90 | 1.48% | 59,841 |
| Mar 27, 2026 | 138.00 | 138.00 | 133.90 | 134.90 | 134.90 | -2.10% | 65,344 |
| Mar 26, 2026 | 133.10 | 137.90 | 131.60 | 137.80 | 137.80 | 3.57% | 46,075 |
| Mar 25, 2026 | 130.00 | 133.05 | 128.00 | 133.05 | 133.05 | 0.87% | 3,166 |
| Mar 24, 2026 | 131.30 | 133.70 | 128.10 | 131.90 | 131.90 | 3.61% | 703 |
| Mar 23, 2026 | 125.40 | 127.30 | 123.60 | 127.30 | 127.30 | -0.86% | 41,185 |