Viridien VIRI
EURONEXT · France · Industrial Services
€85.70-2.30 (-2.61%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €88.00 | -4.35% | €92.05 | €92.70 | €84.75 | 50.79K |
| 2026-09-29 | €92.00 | +2.00% | €90.00 | €92.50 | €88.20 | 28.08K |
| 2026-09-28 | €90.20 | -2.17% | €92.35 | €92.35 | €89.35 | 28.69K |
| 2026-09-25 | €92.20 | -5.73% | €96.55 | €98.00 | €91.20 | 47.95K |
| 2026-09-24 | €97.80 | +1.66% | €94.70 | €99.05 | €94.40 | 40.09K |
| 2026-09-23 | €96.20 | +2.34% | €93.85 | €96.20 | €93.20 | 32.29K |
| 2026-09-22 | €94.00 | -0.21% | €94.25 | €95.40 | €91.00 | 30.48K |
| 2026-09-21 | €94.20 | +1.95% | €90.60 | €94.80 | €89.80 | 23.80K |
| 2026-09-18 | €92.40 | -1.91% | €94.20 | €94.20 | €92.15 | 54.86K |
| 2026-09-17 | €94.20 | +2.39% | €91.70 | €94.35 | €91.05 | 35.84K |
| 2026-09-16 | €92.00 | 0.00% | €92.55 | €94.80 | €91.70 | 30.59K |
| 2026-09-15 | €92.00 | +5.14% | €87.30 | €92.00 | €87.00 | 28.96K |
| 2026-09-14 | €87.50 | -3.21% | €90.20 | €90.50 | €87.50 | 25.28K |
| 2026-09-11 | €90.40 | +2.09% | €88.40 | €91.00 | €87.45 | 23.58K |
| 2026-09-10 | €88.55 | -4.78% | €92.35 | €92.55 | €87.60 | 30.57K |
| 2026-09-09 | €93.00 | -1.06% | €93.45 | €93.80 | €90.95 | 29.24K |
| 2026-09-08 | €94.00 | +5.09% | €91.00 | €94.00 | €90.20 | 32.16K |
| 2026-09-07 | €89.45 | +4.31% | €86.90 | €90.20 | €86.90 | 23.96K |
| 2026-09-04 | €85.75 | +0.06% | €86.50 | €87.30 | €84.40 | 41.24K |
| 2026-09-03 | €85.70 | -3.27% | €88.80 | €90.55 | €85.70 | 26.65K |
| 2026-09-02 | €88.60 | -3.33% | €91.50 | €93.05 | €88.40 | 28.09K |
| 2026-09-01 | €91.65 | +4.38% | €92.35 | €94.95 | €90.50 | 43.51K |
| 2026-08-31 | €87.80 | +6.04% | €85.00 | €88.95 | €84.50 | 42.00K |
| 2026-08-28 | €82.80 | +0.24% | €83.60 | €83.85 | €82.35 | 18.54K |
| 2026-08-27 | €82.60 | -0.78% | €83.40 | €83.60 | €81.70 | 23.57K |
| 2026-08-26 | €83.25 | -2.92% | €84.80 | €85.05 | €83.25 | 27.73K |
| 2026-08-25 | €85.75 | +0.29% | €86.65 | €87.25 | €85.60 | 18.25K |
| 2026-08-24 | €85.50 | -2.45% | €87.50 | €88.30 | €85.30 | 25.34K |
| 2026-08-21 | €87.65 | -1.30% | €88.55 | €89.00 | €87.40 | 18.97K |
| 2026-08-20 | €88.80 | -1.44% | €90.05 | €90.95 | €88.50 | 31.09K |
| 2026-08-19 | €90.10 | -4.86% | €94.20 | €94.80 | €89.85 | 37.11K |
| 2026-08-18 | €94.70 | -4.39% | €97.95 | €99.50 | €94.15 | 31.63K |
| 2026-08-17 | €99.05 | -0.35% | €99.90 | €100.90 | €98.30 | 28.00K |
| 2026-08-14 | €99.40 | +2.47% | €96.20 | €100.00 | €96.20 | 36.77K |
| 2026-08-13 | €97.00 | +0.88% | €96.20 | €98.00 | €93.90 | 34.92K |
| 2026-08-12 | €96.15 | +0.89% | €95.45 | €97.05 | €95.15 | 29.95K |
| 2026-08-11 | €95.30 | +3.31% | €93.60 | €96.85 | €93.60 | 25.68K |
| 2026-08-10 | €92.25 | -1.97% | €94.45 | €94.65 | €91.05 | 32.23K |
| 2026-08-07 | €94.10 | +0.75% | €93.10 | €94.70 | €91.45 | 37.00K |
| 2026-08-06 | €93.40 | +6.99% | €86.80 | €94.20 | €86.10 | 54.06K |
| 2026-08-05 | €87.30 | -0.80% | €87.70 | €89.50 | €85.75 | 39.02K |
| 2026-08-04 | €88.00 | -1.01% | €88.00 | €90.60 | €85.40 | 32.46K |
| 2026-08-03 | €88.90 | -4.31% | €90.10 | €91.85 | €87.50 | 66.38K |
| 2026-07-31 | €92.90 | +15.98% | €80.20 | €93.80 | €79.50 | 112.21K |
| 2026-07-30 | €80.10 | +0.56% | €79.40 | €81.60 | €78.10 | 35.38K |
| 2026-07-29 | €79.65 | +0.82% | €80.00 | €81.20 | €78.00 | 44.55K |
| 2026-07-28 | €79.00 | -6.18% | €83.10 | €83.30 | €79.00 | 47.42K |
| 2026-07-27 | €84.20 | +0.96% | €81.00 | €85.85 | €79.95 | 42.60K |
| 2026-07-24 | €83.40 | +0.72% | €82.50 | €84.90 | €81.35 | 57.36K |
| 2026-07-23 | €82.80 | -1.49% | €84.85 | €85.40 | €82.80 | 29.18K |
| 2026-07-22 | €84.05 | +2.88% | €82.00 | €84.30 | €81.20 | 22.07K |
| 2026-07-21 | €81.70 | +0.25% | €82.30 | €83.75 | €79.90 | 29.33K |
| 2026-07-20 | €81.50 | +5.16% | €79.05 | €81.50 | €77.80 | 32.22K |
| 2026-07-17 | €77.50 | +1.11% | €76.50 | €77.50 | €75.60 | 16.79K |
| 2026-07-16 | €76.65 | -1.67% | €77.50 | €78.05 | €76.60 | 18.39K |
| 2026-07-15 | €77.95 | -2.81% | €80.00 | €80.10 | €77.60 | 23.78K |
| 2026-07-14 | €80.20 | -1.53% | €82.95 | €83.20 | €79.45 | 33.76K |
| 2026-07-13 | €81.45 | +1.81% | €82.35 | €82.60 | €80.05 | 30.68K |
| 2026-07-10 | €80.00 | +0.13% | €80.35 | €80.35 | €77.30 | 27.75K |
| 2026-07-09 | €79.90 | -2.26% | €81.75 | €83.40 | €79.75 | 32.55K |
| 2026-07-08 | €81.75 | +2.38% | €81.65 | €83.50 | €80.55 | 74.78K |
| 2026-07-07 | €79.85 | +1.40% | €78.50 | €79.90 | €76.90 | 42.60K |
| 2026-07-06 | €78.75 | +1.29% | €79.00 | €79.00 | €76.65 | 40.43K |
| 2026-07-03 | €77.75 | +0.97% | €77.50 | €77.85 | €75.80 | 47.69K |
| 2026-07-02 | €77.00 | -0.39% | €78.30 | €79.70 | €76.85 | 49.65K |
| 2026-07-01 | €77.30 | -7.76% | €82.55 | €83.00 | €76.80 | 149.60K |
| 2026-06-30 | €83.80 | -1.30% | €84.55 | €85.45 | €83.50 | 38.05K |
| 2026-06-29 | €84.90 | -0.12% | €85.10 | €85.55 | €83.35 | 28.81K |
| 2026-06-26 | €85.00 | -2.69% | €86.40 | €86.40 | €84.20 | 26.37K |
| 2026-06-25 | €87.35 | +0.81% | €86.10 | €87.35 | €84.20 | 36.16K |
| 2026-06-24 | €86.65 | -3.18% | €90.00 | €90.00 | €85.65 | 40.55K |
| 2026-06-23 | €89.50 | +0.11% | €89.55 | €89.85 | €86.80 | 26.60K |
| 2026-06-22 | €89.40 | -2.03% | €92.10 | €92.30 | €88.35 | 27.31K |
| 2026-06-19 | €91.25 | +1.22% | €92.35 | €92.35 | €90.90 | 42.61K |
| 2026-06-18 | €90.15 | -3.22% | €93.00 | €93.00 | €88.30 | 43.93K |
| 2026-06-17 | €93.15 | -0.80% | €93.60 | €94.40 | €92.35 | 21.57K |
| 2026-06-16 | €93.90 | -4.33% | €96.45 | €96.50 | €93.00 | 55.35K |
| 2026-06-15 | €98.15 | -0.91% | €97.65 | €101.10 | €96.80 | 34.32K |
| 2026-06-12 | €99.05 | -0.95% | €99.00 | €99.40 | €95.15 | 43.99K |
| 2026-06-11 | €100.00 | -3.01% | €103.80 | €103.80 | €98.70 | 44.10K |
| 2026-06-10 | €103.10 | -5.93% | €109.20 | €109.30 | €100.70 | 56.54K |
| 2026-06-09 | €109.60 | -2.32% | €112.00 | €114.00 | €109.30 | 22.03K |
| 2026-06-08 | €112.20 | +0.36% | €112.20 | €114.30 | €111.10 | 18.95K |
| 2026-06-05 | €111.80 | -2.53% | €115.00 | €116.70 | €111.00 | 18.95K |
| 2026-06-04 | €114.70 | -0.52% | €115.00 | €116.40 | €113.20 | 19.72K |
| 2026-06-03 | €115.30 | -4.08% | €121.30 | €121.30 | €114.90 | 19.31K |
| 2026-06-02 | €120.20 | -1.80% | €122.00 | €123.70 | €120.20 | 17.54K |
| 2026-06-01 | €122.40 | +1.66% | €121.30 | €124.50 | €119.00 | 28.87K |
| 2026-05-29 | €120.40 | +1.60% | €117.10 | €121.70 | €116.40 | 64.31K |
| 2026-05-28 | €118.50 | +4.13% | €114.90 | €119.30 | €113.70 | 37.17K |