Viridien Société anonyme (EPA:VIRI)
France
· Delayed Price · Currency is EUR 122.10
+2.70 (2.26%)
At close: Mar 6, 2026
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 119.10 | 123.20 | 117.50 | 122.10 | 122.10 | 2.26% | 42,547 |
| Mar 5, 2026 | 121.80 | 123.80 | 118.60 | 119.40 | 119.40 | -1.81% | 46,208 |
| Mar 4, 2026 | 113.70 | 124.20 | 113.10 | 121.60 | 121.60 | 4.47% | 60,129 |
| Mar 3, 2026 | 116.30 | 117.80 | 110.80 | 116.40 | 116.40 | 0.17% | 47,564 |
| Mar 2, 2026 | 111.20 | 118.10 | 111.20 | 116.20 | 116.20 | 6.51% | 74,603 |
| Feb 27, 2026 | 120.60 | 129.70 | 108.60 | 109.10 | 109.10 | -9.39% | 389,988 |
| Feb 26, 2026 | 119.00 | 120.90 | 117.70 | 120.40 | 120.40 | 1.43% | 49,051 |
| Feb 25, 2026 | 118.00 | 120.80 | 115.60 | 118.70 | 118.70 | 1.89% | 30,038 |
| Feb 24, 2026 | 119.30 | 119.80 | 116.10 | 116.50 | 116.50 | -1.60% | 26,359 |
| Feb 23, 2026 | 121.40 | 122.50 | 117.60 | 118.40 | 118.40 | -1.00% | 30,309 |
| Feb 20, 2026 | 126.90 | 127.00 | 119.60 | 119.60 | 119.60 | -5.30% | 39,558 |
| Feb 19, 2026 | 123.90 | 127.10 | 122.60 | 126.30 | 126.30 | 2.68% | 32,506 |
| Feb 18, 2026 | 125.20 | 125.50 | 121.40 | 123.00 | 123.00 | -0.57% | 27,193 |
| Feb 17, 2026 | 124.40 | 126.00 | 121.00 | 123.70 | 123.70 | -0.56% | 26,337 |
| Feb 16, 2026 | 123.50 | 125.50 | 122.70 | 124.40 | 124.40 | 0.65% | 15,890 |
| Feb 13, 2026 | 120.10 | 123.60 | 119.30 | 123.60 | 123.60 | 2.91% | 25,827 |
| Feb 12, 2026 | 128.00 | 129.70 | 120.10 | 120.10 | 120.10 | -3.92% | 44,639 |
| Feb 11, 2026 | 122.70 | 126.50 | 122.70 | 125.00 | 125.00 | 1.96% | 23,096 |
| Feb 10, 2026 | 121.60 | 124.10 | 120.50 | 122.60 | 122.60 | 1.24% | 19,996 |
| Feb 9, 2026 | 120.00 | 122.90 | 119.20 | 121.10 | 121.10 | 0.33% | 16,181 |
| Feb 6, 2026 | 121.70 | 122.00 | 117.70 | 120.70 | 120.70 | 0.84% | 19,704 |
| Feb 5, 2026 | 121.10 | 126.00 | 119.00 | 119.70 | 119.70 | -1.97% | 31,898 |
| Feb 4, 2026 | 127.90 | 128.00 | 122.10 | 122.10 | 122.10 | -2.24% | 22,943 |
| Feb 3, 2026 | 129.00 | 129.30 | 123.70 | 124.90 | 124.90 | -2.04% | 28,086 |
| Feb 2, 2026 | 122.50 | 128.10 | 120.10 | 127.50 | 127.50 | 0.31% | 28,792 |
| Jan 30, 2026 | 126.00 | 127.70 | 124.10 | 127.10 | 127.10 | -1.17% | 25,622 |
| Jan 29, 2026 | 128.80 | 131.80 | 127.60 | 128.60 | 128.60 | 1.50% | 69,896 |
| Jan 28, 2026 | 123.90 | 128.30 | 123.90 | 126.70 | 126.70 | 2.92% | 56,460 |
| Jan 27, 2026 | 123.90 | 124.60 | 122.10 | 123.10 | 123.10 | 0.41% | 44,871 |
| Jan 26, 2026 | 122.50 | 124.40 | 119.60 | 122.60 | 122.60 | 0.66% | 40,418 |
| Jan 23, 2026 | 120.10 | 124.50 | 120.10 | 121.80 | 121.80 | 1.84% | 48,224 |
| Jan 22, 2026 | 120.90 | 123.20 | 117.40 | 119.60 | 119.60 | 1.10% | 37,874 |
| Jan 21, 2026 | 121.00 | 121.30 | 116.50 | 118.30 | 118.30 | -2.07% | 24,661 |
| Jan 20, 2026 | 119.50 | 120.80 | 115.40 | 120.80 | 120.80 | -1.15% | 54,106 |
| Jan 19, 2026 | 122.00 | 126.70 | 121.00 | 122.20 | 122.20 | -0.57% | 60,577 |
| Jan 16, 2026 | 122.60 | 123.70 | 119.20 | 122.90 | 122.90 | -0.41% | 38,496 |
| Jan 15, 2026 | 122.70 | 124.80 | 120.30 | 123.40 | 123.40 | -0.24% | 36,921 |
| Jan 14, 2026 | 124.90 | 125.20 | 121.20 | 123.70 | 123.70 | -0.24% | 37,306 |
| Jan 13, 2026 | 118.00 | 124.40 | 117.00 | 124.00 | 124.00 | 3.51% | 47,823 |
| Jan 12, 2026 | 117.00 | 125.20 | 116.90 | 119.80 | 119.80 | 3.19% | 92,789 |
| Jan 9, 2026 | 111.90 | 118.00 | 111.30 | 116.10 | 116.10 | 6.61% | 73,956 |
| Jan 8, 2026 | 112.90 | 113.30 | 107.50 | 108.90 | 108.90 | -3.54% | 36,966 |
| Jan 7, 2026 | 110.20 | 113.90 | 109.30 | 112.90 | 112.90 | -0.18% | 43,514 |
| Jan 6, 2026 | 109.00 | 113.50 | 107.00 | 113.10 | 113.10 | 5.70% | 52,166 |
| Jan 5, 2026 | 105.40 | 107.80 | 103.70 | 107.00 | 107.00 | 3.38% | 51,118 |
| Jan 2, 2026 | 98.90 | 103.50 | 98.80 | 103.50 | 103.50 | 5.18% | 45,725 |
| Dec 31, 2025 | 98.50 | 98.90 | 97.20 | 98.40 | 98.40 | -0.30% | 22,400 |
| Dec 30, 2025 | 95.00 | 98.85 | 94.20 | 98.70 | 98.70 | 4.17% | 59,353 |
| Dec 29, 2025 | 95.00 | 95.15 | 92.75 | 94.75 | 94.75 | 0.16% | 17,327 |
| Dec 24, 2025 | 94.00 | 95.10 | 93.50 | 94.60 | 94.60 | - | 8,595 |
| Dec 23, 2025 | 94.40 | 95.80 | 93.10 | 94.60 | 94.60 | 0.21% | 20,585 |
| Dec 22, 2025 | 94.05 | 94.65 | 92.40 | 94.40 | 94.40 | 0.53% | 32,417 |
| Dec 19, 2025 | 92.25 | 95.20 | 91.80 | 93.90 | 93.90 | 1.90% | 48,517 |
| Dec 18, 2025 | 89.50 | 93.50 | 89.50 | 92.15 | 92.15 | 4.01% | 68,950 |
| Dec 17, 2025 | 89.50 | 90.95 | 87.45 | 88.60 | 88.60 | -0.45% | 38,187 |
| Dec 16, 2025 | 93.55 | 94.00 | 89.00 | 89.00 | 89.00 | -6.61% | 64,978 |
| Dec 15, 2025 | 94.30 | 98.20 | 93.95 | 95.30 | 95.30 | 1.87% | 59,840 |
| Dec 12, 2025 | 92.45 | 96.00 | 91.85 | 93.55 | 93.55 | 1.41% | 40,928 |
| Dec 11, 2025 | 92.90 | 94.75 | 92.05 | 92.25 | 92.25 | -0.27% | 36,946 |
| Dec 10, 2025 | 90.45 | 93.00 | 90.15 | 92.50 | 92.50 | 2.49% | 30,085 |
| Dec 9, 2025 | 91.20 | 92.75 | 89.60 | 90.25 | 90.25 | -2.06% | 21,716 |
| Dec 8, 2025 | 93.95 | 95.65 | 90.65 | 92.15 | 92.15 | -1.92% | 57,360 |
| 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 |