Viridien Société anonyme (EPA:VIRI)
France
· Delayed Price · Currency is EUR 93.95
+3.65 (4.04%)
Dec 5, 2025, 5:35 PM CET
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.00 | 95.50 | 90.95 | 93.95 | 93.95 | 4.04% | 65,160 |
| Dec 4, 2025 | 89.95 | 91.00 | 88.30 | 90.30 | 90.30 | 1.98% | 42,752 |
| Dec 3, 2025 | 85.95 | 88.55 | 85.95 | 88.55 | 88.55 | 3.93% | 62,062 |
| Dec 2, 2025 | 90.00 | 90.55 | 84.70 | 85.20 | 85.20 | -5.33% | 75,478 |
| Dec 1, 2025 | 87.70 | 91.05 | 85.55 | 90.00 | 90.00 | 2.16% | 102,295 |
| Nov 28, 2025 | 92.25 | 93.10 | 88.10 | 88.10 | 88.10 | -4.08% | 73,821 |
| Nov 27, 2025 | 94.00 | 94.35 | 91.20 | 91.85 | 91.85 | -1.97% | 45,036 |
| Nov 26, 2025 | 95.00 | 96.25 | 92.75 | 93.70 | 93.70 | -3.20% | 71,384 |
| Nov 25, 2025 | 99.95 | 100.00 | 95.80 | 96.80 | 96.80 | -0.82% | 48,049 |
| Nov 24, 2025 | 102.00 | 102.60 | 96.50 | 97.60 | 97.60 | -2.79% | 53,375 |
| Nov 21, 2025 | 95.60 | 101.80 | 95.00 | 100.40 | 100.40 | -2.14% | 84,897 |
| Nov 20, 2025 | 112.00 | 112.00 | 102.30 | 102.60 | 102.60 | -6.64% | 53,931 |
| Nov 19, 2025 | 115.40 | 115.90 | 106.80 | 109.90 | 109.90 | -3.77% | 60,946 |
| Nov 18, 2025 | 118.10 | 118.80 | 111.90 | 114.20 | 114.20 | -3.87% | 54,786 |
| Nov 17, 2025 | 121.30 | 122.90 | 118.10 | 118.80 | 118.80 | -1.98% | 36,421 |
| Nov 14, 2025 | 121.00 | 121.20 | 117.40 | 121.20 | 121.20 | 0.50% | 32,815 |
| Nov 13, 2025 | 117.50 | 122.20 | 117.50 | 120.60 | 120.60 | 3.08% | 53,183 |
| Nov 12, 2025 | 119.60 | 123.20 | 116.60 | 117.00 | 117.00 | -2.01% | 56,689 |
| Nov 11, 2025 | 114.70 | 119.40 | 112.30 | 119.40 | 119.40 | 6.32% | 66,252 |
| Nov 10, 2025 | 115.40 | 119.40 | 111.60 | 112.30 | 112.30 | -2.35% | 72,596 |
| Nov 7, 2025 | 112.80 | 116.30 | 110.40 | 115.00 | 115.00 | 3.05% | 53,722 |
| Nov 6, 2025 | 115.00 | 115.50 | 111.20 | 111.60 | 111.60 | -3.88% | 76,060 |
| Nov 5, 2025 | 108.20 | 116.60 | 107.00 | 116.10 | 116.10 | 6.51% | 132,920 |
| Nov 4, 2025 | 104.50 | 109.00 | 101.20 | 109.00 | 109.00 | 0.55% | 97,772 |
| Nov 3, 2025 | 105.00 | 110.00 | 103.00 | 108.40 | 108.40 | 2.26% | 211,691 |
| Oct 31, 2025 | 88.00 | 108.90 | 87.95 | 106.00 | 106.00 | 38.65% | 685,211 |
| Oct 30, 2025 | 75.00 | 76.55 | 73.60 | 76.45 | 76.45 | 2.21% | 49,019 |
| Oct 29, 2025 | 75.75 | 76.60 | 74.00 | 74.80 | 74.80 | -0.66% | 33,078 |
| Oct 28, 2025 | 74.50 | 75.50 | 73.00 | 75.30 | 75.30 | - | 34,056 |
| Oct 27, 2025 | 76.55 | 76.90 | 74.10 | 75.30 | 75.30 | -0.79% | 35,456 |
| Oct 24, 2025 | 78.45 | 78.45 | 75.75 | 75.90 | 75.90 | -3.44% | 36,560 |
| Oct 23, 2025 | 74.95 | 78.95 | 74.60 | 78.60 | 78.60 | 5.01% | 129,405 |
| Oct 22, 2025 | 73.75 | 75.40 | 72.85 | 74.85 | 74.85 | 2.96% | 45,674 |
| Oct 21, 2025 | 72.55 | 73.50 | 71.20 | 72.70 | 72.70 | 0.41% | 25,660 |
| Oct 20, 2025 | 69.45 | 74.20 | 69.40 | 72.40 | 72.40 | 4.93% | 92,864 |
| Oct 17, 2025 | 66.80 | 69.40 | 66.50 | 69.00 | 69.00 | 0.58% | 38,151 |
| Oct 16, 2025 | 66.35 | 69.20 | 65.65 | 68.60 | 68.60 | 3.70% | 43,304 |
| Oct 15, 2025 | 67.15 | 67.50 | 65.25 | 66.15 | 66.15 | -0.97% | 32,786 |
| Oct 14, 2025 | 67.00 | 67.70 | 66.20 | 66.80 | 66.80 | -0.67% | 25,632 |
| Oct 13, 2025 | 67.95 | 69.00 | 66.70 | 67.25 | 67.25 | -0.07% | 26,712 |
| Oct 10, 2025 | 70.20 | 71.40 | 67.15 | 67.30 | 67.30 | -6.33% | 93,620 |
| Oct 9, 2025 | 70.95 | 72.85 | 70.40 | 71.85 | 71.85 | 1.27% | 51,396 |
| Oct 8, 2025 | 68.20 | 71.65 | 66.45 | 70.95 | 70.95 | 4.19% | 102,414 |
| Oct 7, 2025 | 64.70 | 68.30 | 64.30 | 68.10 | 68.10 | 5.09% | 80,219 |
| Oct 6, 2025 | 65.35 | 67.15 | 63.50 | 64.80 | 64.80 | - | 39,423 |
| Oct 3, 2025 | 63.70 | 65.35 | 63.40 | 64.80 | 64.80 | 1.65% | 40,237 |
| Oct 2, 2025 | 65.00 | 66.00 | 63.75 | 63.75 | 63.75 | -1.85% | 41,949 |
| Oct 1, 2025 | 64.35 | 65.00 | 62.50 | 64.95 | 64.95 | 1.56% | 34,252 |
| Sep 30, 2025 | 64.80 | 65.05 | 63.30 | 63.95 | 63.95 | -1.84% | 41,536 |
| Sep 29, 2025 | 65.60 | 67.15 | 64.50 | 65.15 | 65.15 | -0.91% | 35,450 |
| 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 | 50.80 | 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 |