Viridien Société anonyme (EPA:VIRI)
France
· Delayed Price · Currency is EUR 146.50
-5.10 (-3.36%)
Apr 28, 2026, 5:35 PM CET
Viridien Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 153.90 | 153.90 | 144.40 | 146.50 | 146.50 | -3.36% | 34,613 |
| Apr 27, 2026 | 155.60 | 161.40 | 151.60 | 151.60 | 151.60 | -1.88% | 51,373 |
| Apr 24, 2026 | 150.00 | 154.90 | 149.10 | 154.50 | 154.50 | 1.31% | 44,246 |
| Apr 23, 2026 | 149.50 | 155.90 | 149.30 | 152.50 | 152.50 | 1.19% | 43,896 |
| Apr 22, 2026 | 142.60 | 150.70 | 142.00 | 150.70 | 150.70 | 5.53% | 51,167 |
| Apr 21, 2026 | 145.00 | 146.20 | 141.50 | 142.80 | 142.80 | -0.70% | 38,986 |
| Apr 20, 2026 | 128.50 | 143.80 | 128.50 | 143.80 | 143.80 | 18.16% | 139,606 |
| Apr 17, 2026 | 129.00 | 130.30 | 120.30 | 121.70 | 121.70 | -5.88% | 36,207 |
| Apr 16, 2026 | 128.00 | 130.00 | 128.00 | 129.30 | 129.30 | 0.08% | 13,895 |
| Apr 15, 2026 | 128.30 | 130.80 | 126.90 | 129.20 | 129.20 | -0.08% | 22,559 |
| Apr 14, 2026 | 129.90 | 131.10 | 126.70 | 129.30 | 129.30 | -1.60% | 28,028 |
| Apr 13, 2026 | 127.50 | 132.40 | 126.00 | 131.40 | 131.40 | 6.40% | 40,611 |
| Apr 10, 2026 | 123.00 | 124.60 | 121.00 | 123.50 | 123.50 | -0.72% | 22,292 |
| Apr 9, 2026 | 127.70 | 128.90 | 124.40 | 124.40 | 124.40 | -0.56% | 26,721 |
| Apr 8, 2026 | 125.00 | 126.90 | 118.60 | 125.10 | 125.10 | -3.10% | 86,115 |
| Apr 7, 2026 | 130.00 | 133.30 | 128.60 | 129.10 | 129.10 | -0.23% | 27,575 |
| Apr 2, 2026 | 126.10 | 133.80 | 126.00 | 129.40 | 129.40 | 4.61% | 70,556 |
| Apr 1, 2026 | 132.70 | 133.10 | 123.30 | 123.70 | 123.70 | -8.30% | 68,159 |
| Mar 31, 2026 | 132.30 | 138.70 | 132.10 | 134.90 | 134.90 | 0.75% | 60,763 |
| Mar 30, 2026 | 133.20 | 137.90 | 132.70 | 133.90 | 133.90 | -0.15% | 29,986 |
| Mar 27, 2026 | 137.90 | 138.20 | 131.50 | 134.10 | 134.10 | -2.40% | 26,888 |
| Mar 26, 2026 | 133.00 | 137.90 | 130.80 | 137.40 | 137.40 | 3.23% | 33,750 |
| Mar 25, 2026 | 128.60 | 133.90 | 126.00 | 133.10 | 133.10 | 0.99% | 25,341 |
| Mar 24, 2026 | 131.60 | 133.60 | 127.00 | 131.80 | 131.80 | 2.97% | 23,008 |
| Mar 23, 2026 | 125.40 | 130.20 | 123.80 | 128.00 | 128.00 | -0.31% | 50,904 |
| Mar 20, 2026 | 132.90 | 134.90 | 127.20 | 128.40 | 128.40 | -6.48% | 65,333 |
| Mar 19, 2026 | 129.90 | 139.50 | 128.50 | 137.30 | 137.30 | 5.05% | 78,953 |
| Mar 18, 2026 | 132.90 | 132.90 | 129.20 | 130.70 | 130.70 | -1.66% | 28,522 |
| Mar 17, 2026 | 124.00 | 132.90 | 122.60 | 132.90 | 132.90 | 7.96% | 63,382 |
| Mar 16, 2026 | 124.50 | 124.90 | 120.00 | 123.10 | 123.10 | 0.49% | 31,275 |
| Mar 13, 2026 | 126.40 | 126.60 | 121.80 | 122.50 | 122.50 | -2.62% | 39,088 |
| Mar 12, 2026 | 128.00 | 128.80 | 125.40 | 125.80 | 125.80 | -1.41% | 35,669 |
| Mar 11, 2026 | 127.40 | 128.90 | 124.00 | 127.60 | 127.60 | 1.27% | 36,074 |
| Mar 10, 2026 | 127.40 | 127.90 | 121.70 | 126.00 | 126.00 | -1.18% | 51,466 |
| Mar 9, 2026 | 120.50 | 130.50 | 120.00 | 127.50 | 127.50 | 4.42% | 101,514 |
| 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 |