Viridian Therapeutics, Inc. (FRA:1S1)
Germany
· Delayed Price · Currency is EUR 26.50
+0.71 (2.75%)
At close: Dec 4, 2025
Viridian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 3.58% | - |
| Dec 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.75% | - |
| Dec 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -3.26% | - |
| Dec 2, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -3.68% | - |
| Dec 1, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 2.48% | 55 |
| Nov 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.22% | - |
| Nov 27, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.63% | - |
| Nov 26, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -2.12% | - |
| Nov 25, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 5.47% | - |
| Nov 24, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 2.73% | - |
| Nov 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.31% | - |
| Nov 20, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.52% | - |
| Nov 19, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.38% | - |
| Nov 18, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.86% | - |
| Nov 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.45% | - |
| Nov 14, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -2.35% | - |
| Nov 13, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.86% | - |
| Nov 12, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 2.71% | - |
| Nov 11, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.51% | - |
| Nov 10, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.30% | - |
| Nov 7, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 10.99% | - |
| Nov 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 9.48% | - |
| Nov 5, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -2.20% | - |
| Nov 4, 2025 | 19.16 | 19.80 | 19.16 | 19.80 | 19.80 | -1.83% | 38 |
| Nov 3, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.35% | - |
| Oct 31, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 3.58% | - |
| Oct 30, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.04% | - |
| Oct 29, 2025 | 19.69 | 19.75 | 19.69 | 19.75 | 19.75 | -0.55% | 4,000 |
| Oct 28, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.35% | - |
| Oct 27, 2025 | 18.90 | 19.41 | 18.90 | 19.40 | 19.40 | 2.56% | 1,268 |
| Oct 24, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1.75% | - |
| Oct 23, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -5.35% | - |
| Oct 22, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -4.24% | - |
| Oct 21, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - | - |
| Oct 20, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 6.24% | - |
| Oct 17, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 2.52% | - |
| Oct 16, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 6.66% | - |
| Oct 15, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -2.43% | - |
| Oct 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.78% | - |
| Oct 13, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -3.47% | - |
| Oct 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.88% | - |
| Oct 9, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.77% | - |
| Oct 8, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.43% | - |
| Oct 7, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -3.82% | - |
| Oct 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.87% | - |
| Oct 3, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.25% | - |
| Oct 2, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.92% | - |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.77% | - |
| Sep 30, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 6.71% | - |
| Sep 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.72% | - |
| Sep 26, 2025 | 16.10 | 16.39 | 16.10 | 16.39 | 16.39 | 0.09% | 50 |
| Sep 25, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.03% | - |
| Sep 24, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.21% | - |
| Sep 23, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.21% | - |
| Sep 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.73% | - |
| Sep 19, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 5.26% | - |
| Sep 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.61% | - |
| Sep 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.82% | - |
| Sep 16, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -4.95% | - |
| Sep 15, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -3.97% | - |
| Sep 12, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.11% | - |
| Sep 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.71% | - |
| Sep 10, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.47% | - |
| Sep 9, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 7.70% | - |
| Sep 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.16% | - |
| Sep 5, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -4.32% | - |
| Sep 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.86% | - |
| Sep 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 4.33% | - |
| Sep 2, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.13% | - |
| Sep 1, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.58% | - |
| Aug 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.18% | - |
| Aug 28, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.60% | - |
| Aug 27, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.67% | - |
| Aug 26, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -2.84% | - |
| Aug 25, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 5.58% | - |
| Aug 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.10% | - |
| Aug 21, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.99% | - |
| Aug 20, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.60% | - |
| Aug 19, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -2.14% | - |
| Aug 18, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.48% | - |
| Aug 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.98% | - |
| Aug 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 4.66% | - |
| Aug 13, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 5.65% | - |
| Aug 12, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 3.35% | - |
| Aug 11, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.89% | - |
| Aug 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.62% | - |
| Aug 7, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -2.55% | - |
| Aug 6, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.44% | - |
| Aug 5, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -3.13% | - |
| Aug 4, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.26% | - |
| Aug 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -2.05% | - |
| Jul 31, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.49% | - |
| Jul 30, 2025 | 14.33 | 15.15 | 14.33 | 15.15 | 15.15 | 2.99% | 400 |
| Jul 29, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.03% | - |
| Jul 28, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.92% | - |
| Jul 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.87% | - |
| Jul 24, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 4.79% | - |
| Jul 23, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.95% | - |
| Jul 22, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.07% | - |
| Jul 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -3.35% | - |