Viridien Société anonyme (EPA:VIRI)
France
· Delayed Price · Currency is EUR 65.75
+1.55 (2.41%)
Sep 26, 2025, 5:35 PM CET
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.75 | 65.75 | 63.55 | 65.75 | 65.75 | 2.41% | 40,076 |
| Sep 25, 2025 | 66.50 | 66.85 | 63.50 | 64.20 | 64.20 | -3.31% | 43,154 |
| Sep 24, 2025 | 64.30 | 66.45 | 63.45 | 66.40 | 66.40 | 2.31% | 61,163 |
| Sep 23, 2025 | 60.90 | 65.15 | 60.75 | 64.90 | 64.90 | 7.01% | 117,953 |
| Sep 22, 2025 | 60.80 | 61.10 | 59.40 | 60.65 | 60.65 | 0.17% | 38,710 |
| Sep 19, 2025 | 63.45 | 64.45 | 60.45 | 60.55 | 60.55 | -3.51% | 56,276 |
| Sep 18, 2025 | 60.55 | 62.95 | 60.00 | 62.75 | 62.75 | 4.06% | 59,781 |
| Sep 17, 2025 | 60.35 | 61.30 | 58.50 | 60.30 | 60.30 | 0.42% | 34,431 |
| Sep 16, 2025 | 59.05 | 60.50 | 57.75 | 60.05 | 60.05 | 1.87% | 43,478 |
| Sep 15, 2025 | 59.00 | 59.60 | 58.50 | 58.95 | 58.95 | -0.17% | 21,069 |
| Sep 12, 2025 | 58.90 | 59.45 | 57.90 | 59.05 | 59.05 | -0.34% | 21,838 |
| Sep 11, 2025 | 60.35 | 61.70 | 59.00 | 59.25 | 59.25 | -1.00% | 48,330 |
| Sep 10, 2025 | 56.50 | 60.40 | 56.00 | 59.85 | 59.85 | 5.37% | 45,852 |
| Sep 9, 2025 | 57.05 | 58.50 | 56.20 | 56.80 | 56.80 | -0.44% | 31,290 |
| Sep 8, 2025 | 59.10 | 59.95 | 56.35 | 57.05 | 57.05 | -2.40% | 33,325 |
| Sep 5, 2025 | 62.30 | 62.80 | 58.00 | 58.45 | 58.45 | -6.33% | 62,641 |
| Sep 4, 2025 | 60.45 | 63.30 | 60.45 | 62.40 | 62.40 | 3.14% | 48,880 |
| Sep 3, 2025 | 60.60 | 65.50 | 59.75 | 60.50 | 60.50 | 5.95% | 211,601 |
| Sep 2, 2025 | 57.25 | 58.40 | 56.40 | 57.10 | 57.10 | 0.44% | 40,653 |
| Sep 1, 2025 | 55.85 | 57.25 | 55.50 | 56.85 | 56.85 | 1.79% | 29,095 |
| Aug 29, 2025 | 54.50 | 56.00 | 54.50 | 55.85 | 55.85 | 2.38% | 30,458 |
| Aug 28, 2025 | 54.90 | 55.60 | 54.20 | 54.55 | 54.55 | -0.18% | 17,654 |
| Aug 27, 2025 | 55.00 | 55.40 | 53.65 | 54.65 | 54.65 | -0.64% | 22,044 |
| Aug 26, 2025 | 52.30 | 55.55 | 52.30 | 55.00 | 55.00 | 0.73% | 68,176 |
| Aug 25, 2025 | 54.70 | 55.40 | 53.85 | 54.60 | 54.60 | -0.46% | 23,931 |
| Aug 22, 2025 | 52.60 | 55.20 | 52.60 | 54.85 | 54.85 | 4.08% | 46,840 |
| Aug 21, 2025 | 51.90 | 53.00 | 51.70 | 52.70 | 52.70 | 1.93% | 23,937 |
| Aug 20, 2025 | 52.10 | 52.60 | 51.35 | 51.70 | 51.70 | -1.80% | 29,490 |
| Aug 19, 2025 | 51.05 | 52.80 | 50.95 | 52.65 | 52.65 | 2.83% | 28,664 |
| Aug 18, 2025 | 49.80 | 51.20 | 48.90 | 51.20 | 51.20 | 2.89% | 36,478 |
| Aug 15, 2025 | 49.30 | 50.20 | 49.24 | 49.76 | 49.76 | 1.06% | 20,054 |
| Aug 14, 2025 | 48.48 | 49.88 | 48.16 | 49.24 | 49.24 | - | 30,113 |
| Aug 13, 2025 | 50.15 | 50.15 | 49.18 | 49.24 | 49.24 | -1.91% | 25,080 |
| Aug 12, 2025 | 49.70 | 50.95 | 49.62 | 50.20 | 50.20 | 0.97% | 30,305 |
| Aug 11, 2025 | 49.96 | 50.40 | 49.32 | 49.72 | 49.72 | 0.20% | 24,230 |
| Aug 8, 2025 | 49.14 | 50.10 | 49.12 | 49.62 | 49.62 | 0.61% | 31,870 |
| Aug 7, 2025 | 52.80 | 52.80 | 49.26 | 49.32 | 49.32 | -6.68% | 82,190 |
| Aug 6, 2025 | 50.00 | 53.40 | 49.78 | 52.85 | 52.85 | 6.72% | 56,020 |
| Aug 5, 2025 | 48.08 | 50.25 | 48.08 | 49.52 | 49.52 | 3.69% | 51,379 |
| Aug 4, 2025 | 49.26 | 50.40 | 47.76 | 47.76 | 47.76 | -2.05% | 71,365 |
| Aug 1, 2025 | 52.80 | 52.85 | 47.52 | 48.76 | 48.76 | -16.44% | 260,710 |
| Jul 31, 2025 | 58.75 | 59.25 | 57.00 | 58.35 | 58.35 | -0.09% | 29,945 |
| Jul 30, 2025 | 59.40 | 61.05 | 58.15 | 58.40 | 58.40 | -1.43% | 48,329 |
| Jul 29, 2025 | 60.10 | 60.95 | 58.80 | 59.25 | 59.25 | -1.25% | 35,446 |
| Jul 28, 2025 | 59.05 | 60.40 | 58.90 | 60.00 | 60.00 | 2.04% | 24,968 |
| Jul 25, 2025 | 58.10 | 59.25 | 57.00 | 58.80 | 58.80 | 0.51% | 54,958 |
| Jul 24, 2025 | 60.90 | 61.70 | 58.45 | 58.50 | 58.50 | -2.58% | 37,704 |
| Jul 23, 2025 | 59.55 | 60.05 | 59.05 | 60.05 | 60.05 | 1.61% | 15,305 |
| Jul 22, 2025 | 59.35 | 59.95 | 58.45 | 59.10 | 59.10 | -0.17% | 26,085 |
| Jul 21, 2025 | 60.00 | 60.90 | 59.20 | 59.20 | 59.20 | -1.00% | 27,335 |