Paris - Delayed Quote EUR

Viridien Société anonyme (VIRI.PA)

55.53

-0.06

(-0.11%)

At close: January 30 at 5:35:23 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	55.60	56.80	55.06	55.53	55.53	24,324
Jan 29, 2025	56.76	58.10	54.91	55.59	55.59	45,505
Jan 28, 2025	59.16	59.28	56.74	56.74	56.74	27,207
Jan 27, 2025	57.35	60.67	57.35	59.20	59.20	38,430
Jan 24, 2025	58.05	59.31	56.81	57.93	57.93	45,070
Jan 23, 2025	59.63	59.91	58.05	58.05	58.05	28,650
Jan 22, 2025	60.90	61.37	59.85	59.85	59.85	24,095
Jan 21, 2025	59.92	61.93	59.54	60.90	60.90	27,854
Jan 20, 2025	61.09	61.45	59.83	59.92	59.92	24,226
Jan 17, 2025	61.10	62.48	60.94	61.25	61.25	31,679
Jan 16, 2025	60.85	62.95	60.55	61.53	61.53	67,554
Jan 15, 2025	59.96	61.60	59.35	60.55	60.55	46,254
Jan 14, 2025	60.45	61.22	58.90	59.58	59.58	44,623
Jan 13, 2025	59.07	61.03	59.00	60.00	60.00	47,035
Jan 10, 2025	55.60	61.09	55.60	58.90	58.90	156,884
Jan 9, 2025	53.58	55.26	53.30	54.02	54.02	17,872
Jan 8, 2025	54.00	54.84	53.20	53.80	53.80	27,757
Jan 7, 2025	54.93	56.22	54.04	54.41	54.41	38,907
Jan 6, 2025	55.37	55.59	52.00	54.93	54.93	43,964
Jan 3, 2025	56.20	56.71	54.66	55.42	55.42	51,891
Jan 2, 2025	50.95	56.04	50.95	56.03	56.03	92,218
Dec 31, 2024	49.35	51.21	49.20	50.87	50.87	25,944
Dec 30, 2024	49.00	49.97	48.72	49.10	49.10	24,803
Dec 27, 2024	48.04	50.58	48.04	49.33	49.33	56,665
Dec 24, 2024	47.75	48.45	47.27	47.27	47.27	10,711
Dec 23, 2024	47.22	48.40	45.88	48.00	48.00	34,283
Dec 20, 2024	47.33	47.74	46.52	46.88	46.88	44,242
Dec 19, 2024	47.00	48.51	46.40	47.33	47.33	51,152
Dec 18, 2024	47.17	48.98	47.17	48.22	48.22	38,286
Dec 17, 2024	48.19	48.60	46.50	47.20	47.20	42,457
Dec 16, 2024	47.35	48.60	46.90	48.26	48.26	52,226
Dec 13, 2024	46.35	47.50	45.86	46.81	46.81	67,922
Dec 12, 2024	45.33	47.94	45.33	46.28	46.28	60,300
Dec 11, 2024	44.03	45.33	43.50	45.30	45.30	33,864
Dec 10, 2024	44.20	44.40	43.32	44.40	44.40	45,710
Dec 9, 2024	42.85	44.50	42.54	44.17	44.17	27,381
Dec 6, 2024	43.86	44.54	42.20	42.83	42.83	32,260
Dec 5, 2024	43.34	44.88	42.90	43.83	43.83	30,199
Dec 4, 2024	40.35	45.60	40.35	43.33	43.33	113,507
Dec 3, 2024	39.42	40.40	39.42	40.06	40.06	37,589
Dec 2, 2024	39.17	40.00	38.96	39.37	39.37	33,224
Nov 29, 2024	40.72	41.19	39.70	40.03	40.03	25,570
Nov 28, 2024	39.35	42.12	39.35	40.60	40.60	50,850
Nov 27, 2024	40.82	40.82	38.53	39.67	39.67	45,802
Nov 26, 2024	40.15	41.88	39.67	40.90	40.90	28,371
Nov 25, 2024	40.02	41.90	40.02	40.54	40.54	41,059
Nov 22, 2024	40.30	40.79	39.60	40.00	40.00	32,749
Nov 21, 2024	41.90	42.55	40.25	40.25	40.25	39,614
Nov 20, 2024	42.23	42.60	40.51	41.99	41.99	38,857
Nov 19, 2024	42.95	43.49	41.32	41.90	41.90	43,840
Nov 18, 2024	38.70	42.57	38.40	42.30	42.30	94,646
Nov 15, 2024	38.20	38.83	37.20	38.14	38.14	25,414
Nov 14, 2024	38.31	38.99	37.50	38.34	38.34	21,213
Nov 13, 2024	38.62	39.53	37.96	38.15	38.15	30,872
Nov 12, 2024	40.06	41.41	38.62	38.62	38.62	33,482
Nov 11, 2024	41.64	42.29	39.72	39.81	39.81	37,868
Nov 8, 2024	41.25	42.70	38.74	41.31	41.31	75,105
Nov 7, 2024	38.24	41.60	38.24	41.30	41.30	86,038
Nov 6, 2024	34.96	41.80	34.96	38.04	38.04	233,407
Nov 5, 2024	35.80	35.99	34.35	34.56	34.56	34,639
Nov 4, 2024	36.67	37.00	34.55	35.78	35.78	57,564
Nov 1, 2024	36.56	38.20	33.50	36.75	36.75	124,922
Oct 31, 2024	37.00	38.63	36.05	38.33	38.33	44,695
Oct 30, 2024	37.74	37.90	36.54	37.19	37.19	45,705
Oct 29, 2024	36.50	38.05	36.01	37.57	37.57	52,101
Oct 28, 2024	35.20	36.62	34.72	36.31	36.31	51,585
Oct 25, 2024	33.55	35.19	33.50	35.19	35.19	30,170
Oct 24, 2024	33.94	35.19	33.25	33.63	33.63	35,878
Oct 23, 2024	33.80	34.05	33.08	33.75	33.75	28,059
Oct 22, 2024	33.12	33.53	32.58	33.40	33.40	17,191
Oct 21, 2024	32.29	34.09	32.29	32.94	32.94	29,601
Oct 18, 2024	33.00	33.21	32.10	32.18	32.18	24,055
Oct 17, 2024	32.31	33.06	32.00	32.76	32.76	18,089
Oct 16, 2024	32.54	32.80	32.00	32.22	32.22	17,541
Oct 15, 2024	32.75	32.93	31.84	32.54	32.54	32,457
Oct 14, 2024	34.00	34.20	32.60	32.65	32.65	30,565
Oct 11, 2024	33.55	33.96	33.41	33.95	33.95	19,623
Oct 10, 2024	32.65	33.41	32.49	33.41	33.41	13,318
Oct 9, 2024	32.90	33.24	32.55	32.79	32.79	14,727
Oct 8, 2024	34.10	34.10	32.84	32.85	32.85	14,256
Oct 7, 2024	34.21	34.51	32.92	34.19	34.19	14,745
Oct 4, 2024	33.50	34.65	33.50	34.08	34.08	20,911
Oct 3, 2024	33.75	33.99	32.40	33.58	33.58	20,405
Oct 2, 2024	32.89	34.63	32.89	33.75	33.75	31,986
Oct 1, 2024	32.70	33.10	31.92	32.73	32.73	21,191
Sep 30, 2024	33.60	33.69	31.98	32.64	32.64	32,513
Sep 27, 2024	33.10	34.32	33.10	33.78	33.78	29,287
Sep 26, 2024	33.10	34.08	32.71	33.06	33.06	79,111
Sep 25, 2024	35.78	36.23	34.11	34.11	34.11	36,731
Sep 24, 2024	37.99	38.24	35.78	35.78	35.78	33,156
Sep 23, 2024	37.69	37.94	36.87	37.79	37.79	25,755
Sep 20, 2024	38.15	38.15	36.40	37.39	37.39	39,717
Sep 19, 2024	37.51	38.79	37.22	38.15	38.15	32,261
Sep 18, 2024	36.97	37.31	36.42	37.24	37.24	14,336
Sep 17, 2024	36.76	37.76	36.19	36.98	36.98	20,369
Sep 16, 2024	36.06	36.94	36.01	36.44	36.44	17,173
Sep 13, 2024	35.24	36.92	35.19	36.60	36.60	20,480
Sep 12, 2024	35.47	36.17	34.66	35.09	35.09	17,980
Sep 11, 2024	35.53	36.46	34.70	35.03	35.03	32,496
Sep 10, 2024	36.58	36.71	35.35	35.40	35.40	22,893
Sep 9, 2024	36.50	36.95	35.30	36.64	36.64	33,939
Sep 6, 2024	37.00	38.00	36.50	36.56	36.56	30,129
Sep 5, 2024	37.10	38.34	36.58	37.46	37.46	18,408
Sep 4, 2024	36.79	37.99	36.50	37.42	37.42	39,789
Sep 3, 2024	38.00	39.20	37.10	37.31	37.31	32,133
Sep 2, 2024	39.38	39.40	37.99	38.10	38.10	31,447
Aug 30, 2024	40.29	41.32	39.14	39.65	39.65	64,393
Aug 29, 2024	37.98	40.50	37.50	40.39	40.39	62,893
Aug 28, 2024	38.54	38.71	36.74	37.45	37.45	31,957
Aug 27, 2024	38.83	39.45	38.28	38.54	38.54	23,353
Aug 26, 2024	38.03	39.20	37.41	39.09	39.09	21,762
Aug 23, 2024	36.95	38.14	36.83	38.04	38.04	13,374
Aug 22, 2024	36.30	36.98	36.02	36.94	36.94	11,780
Aug 21, 2024	36.11	36.69	36.00	36.53	36.53	22,387
Aug 20, 2024	38.08	38.26	36.20	36.28	36.28	42,774
Aug 19, 2024	37.69	38.30	36.60	38.07	38.07	40,029
Aug 16, 2024	39.40	39.83	37.40	37.95	37.95	32,267
Aug 15, 2024	38.54	39.82	38.30	39.23	39.23	20,924
Aug 14, 2024	37.47	39.25	37.03	38.49	38.49	25,054
Aug 13, 2024	37.16	38.19	36.42	37.47	37.47	40,210
Aug 12, 2024	37.99	39.00	36.82	37.07	37.07	48,918
Aug 9, 2024	37.14	37.56	35.22	37.38	37.38	86,945
Aug 8, 2024	37.47	37.58	36.36	37.13	37.13	52,771
Aug 7, 2024	39.00	39.30	37.40	37.84	37.84	60,873
Aug 6, 2024	41.20	42.60	37.65	38.67	38.67	81,486
Aug 5, 2024	39.45	41.80	36.50	41.38	41.38	79,161
Aug 2, 2024	45.50	45.50	41.28	42.00	42.00	94,120
Aug 1, 2024	47.40	49.35	45.65	46.21	46.21	50,516
Jul 31, 2024	1:100 Stock Splits
Jul 31, 2024	49.88	49.88	42.00	48.08	48.08	73,751
Jul 30, 2024	45.90	47.00	45.54	45.80	45.80	52,759
Jul 29, 2024	49.69	50.06	45.11	45.50	45.50	70,928
Jul 26, 2024	50.04	51.36	48.76	48.98	48.98	51,836
Jul 25, 2024	49.06	49.97	47.69	49.88	49.88	49,075
Jul 24, 2024	49.32	50.84	49.11	49.34	49.34	29,072
Jul 23, 2024	51.12	51.60	49.33	49.37	49.37	37,931
Jul 22, 2024	51.70	52.80	51.12	51.32	51.32	18,932
Jul 19, 2024	53.00	53.00	51.20	51.94	51.94	31,080
Jul 18, 2024	52.88	53.86	52.60	53.18	53.18	37,847
Jul 17, 2024	49.52	52.52	49.46	52.30	52.30	46,039
Jul 16, 2024	50.84	50.90	48.95	49.07	49.07	28,585
Jul 15, 2024	50.44	51.22	49.78	50.84	50.84	24,160
Jul 12, 2024	49.70	51.42	49.57	50.54	50.54	34,046
Jul 11, 2024	50.00	50.20	48.56	49.62	49.62	33,585
Jul 10, 2024	48.99	49.98	47.73	49.98	49.98	49,794
Jul 9, 2024	49.99	50.68	48.80	49.12	49.12	31,314
Jul 8, 2024	49.90	52.82	48.20	49.74	49.74	66,195
Jul 5, 2024	50.36	51.10	49.70	50.20	50.20	32,028
Jul 4, 2024	49.80	50.46	49.00	50.36	50.36	18,118
Jul 3, 2024	49.19	50.04	48.44	49.44	49.44	25,906
Jul 2, 2024	48.61	50.54	48.11	48.95	48.95	39,842
Jul 1, 2024	50.14	50.60	48.60	48.84	48.84	43,531
Jun 28, 2024	47.00	48.36	46.38	47.71	47.71	59,620
Jun 27, 2024	47.85	48.60	46.30	46.70	46.70	50,703
Jun 26, 2024	47.60	48.30	47.00	47.54	47.54	44,858
Jun 25, 2024	48.97	49.26	46.96	47.20	47.20	42,056
Jun 24, 2024	48.20	49.18	47.55	48.97	48.97	43,506
Jun 21, 2024	51.30	51.42	48.94	48.94	48.94	51,260
Jun 20, 2024	49.00	51.20	48.80	51.14	51.14	43,306
Jun 19, 2024	50.70	50.70	48.72	48.87	48.87	36,185
Jun 18, 2024	51.00	51.00	48.72	50.60	50.60	51,067
Jun 17, 2024	49.00	50.76	47.40	49.97	49.97	86,219
Jun 14, 2024	52.10	53.40	48.66	49.95	49.95	131,702
Jun 13, 2024	57.92	58.22	52.30	52.54	52.54	101,627
Jun 12, 2024	56.00	58.84	55.84	57.88	57.88	63,490
Jun 11, 2024	58.30	59.26	55.00	55.80	55.80	70,534
Jun 10, 2024	57.62	58.38	54.84	57.70	57.70	64,718
Jun 7, 2024	59.68	60.66	58.42	58.74	58.74	52,029
Jun 6, 2024	61.78	61.82	59.40	59.94	59.94	42,582
Jun 5, 2024	59.66	62.40	58.76	61.14	61.14	63,433
Jun 4, 2024	61.50	62.32	59.12	59.38	59.38	64,638
Jun 3, 2024	63.82	63.82	60.90	61.90	61.90	73,111
May 31, 2024	63.00	63.86	61.66	63.16	63.16	77,824
May 30, 2024	59.50	63.42	58.74	62.72	62.72	75,441
May 29, 2024	61.70	62.48	59.50	60.82	60.82	128,137
May 28, 2024	58.86	61.96	57.94	61.74	61.74	160,168
May 27, 2024	55.82	59.26	55.24	58.68	58.68	93,562
May 24, 2024	54.00	56.02	53.14	55.74	55.74	70,538
May 23, 2024	51.94	54.46	51.04	54.24	54.24	85,556
May 22, 2024	54.78	56.20	51.56	51.96	51.96	98,370
May 21, 2024	53.50	55.26	53.00	54.66	54.66	55,289
May 20, 2024	55.46	56.46	53.76	53.90	53.90	71,036
May 17, 2024	56.44	59.96	55.36	55.96	55.96	117,850
May 16, 2024	55.14	57.30	53.54	56.00	56.00	114,953
May 15, 2024	49.46	56.38	49.20	55.50	55.50	404,561
May 14, 2024	44.89	47.40	44.86	46.39	46.39	61,112
May 13, 2024	47.05	47.64	44.37	44.62	44.62	66,684
May 10, 2024	46.02	48.05	45.63	46.94	46.94	78,340
May 9, 2024	43.94	46.47	43.94	45.63	45.63	71,776
May 8, 2024	43.74	44.40	42.47	43.94	43.94	58,954
May 7, 2024	40.83	43.25	40.35	43.14	43.14	90,282
May 6, 2024	40.17	40.70	39.38	40.60	40.60	25,299
May 3, 2024	40.50	40.75	39.75	39.75	39.75	25,823
May 2, 2024	39.60	41.03	39.11	40.43	40.43	33,372
Apr 30, 2024	40.60	41.20	39.68	39.68	39.68	45,234
Apr 29, 2024	41.00	41.45	40.61	40.61	40.61	28,139
Apr 26, 2024	41.67	42.08	40.67	40.76	40.76	38,046
Apr 25, 2024	42.00	42.00	40.12	41.21	41.21	54,600
Apr 24, 2024	43.88	43.88	42.05	42.05	42.05	39,769
Apr 23, 2024	44.43	44.60	43.42	43.87	43.87	19,312
Apr 22, 2024	43.00	44.23	42.55	44.11	44.11	42,842
Apr 19, 2024	43.23	43.78	42.21	42.69	42.69	35,501
Apr 18, 2024	43.50	44.04	42.53	43.74	43.74	32,306
Apr 17, 2024	42.00	44.00	41.98	43.00	43.00	59,810
Apr 16, 2024	42.80	43.59	41.33	41.71	41.71	79,451
Apr 15, 2024	43.60	45.40	43.10	43.77	43.77	43,013
Apr 12, 2024	47.16	47.75	43.26	43.58	43.58	78,860
Apr 11, 2024	46.00	49.60	45.56	46.01	46.01	140,753
Apr 10, 2024	42.85	45.50	42.74	45.40	45.40	134,329
Apr 9, 2024	41.31	43.30	41.31	42.18	42.18	60,484
Apr 8, 2024	40.00	42.24	39.80	41.29	41.29	80,170
Apr 5, 2024	40.18	40.58	39.80	40.00	40.00	27,774
Apr 4, 2024	41.92	42.19	40.73	40.80	40.80	36,725
Apr 3, 2024	40.59	41.98	39.68	41.98	41.98	56,859
Apr 2, 2024	40.40	41.66	40.20	40.30	40.30	53,077
Mar 28, 2024	39.00	40.72	38.50	40.18	40.18	57,734
Mar 27, 2024	39.85	40.01	38.65	38.65	38.65	52,119
Mar 26, 2024	40.38	40.80	39.64	40.04	40.04	28,196
Mar 25, 2024	38.69	40.56	38.32	40.38	40.38	57,966
Mar 22, 2024	38.74	39.50	38.26	38.80	38.80	73,298
Mar 21, 2024	39.28	39.66	38.23	39.23	39.23	65,679
Mar 20, 2024	37.77	39.10	36.90	38.20	38.20	97,062
Mar 19, 2024	41.72	43.50	36.12	37.95	37.95	267,189
Mar 18, 2024	43.31	44.50	42.90	43.59	43.59	57,613
Mar 15, 2024	42.30	43.79	41.83	42.98	42.98	91,132
Mar 14, 2024	42.20	42.73	41.48	42.02	42.02	34,329
Mar 13, 2024	41.94	42.20	41.10	41.95	41.95	39,695
Mar 12, 2024	40.97	42.67	40.37	41.93	41.93	56,410
Mar 11, 2024	42.17	43.00	39.90	40.50	40.50	79,037
Mar 8, 2024	44.66	44.99	42.45	42.45	42.45	84,186
Mar 7, 2024	39.02	45.68	38.04	44.64	44.64	182,288
Mar 6, 2024	43.00	44.35	42.72	43.19	43.19	87,646
Mar 5, 2024	42.58	43.10	41.02	42.79	42.79	63,120
Mar 4, 2024	42.00	43.33	40.89	43.06	43.06	86,794
Mar 1, 2024	39.35	41.57	38.89	41.43	41.43	112,066
Feb 29, 2024	38.83	39.36	37.67	39.20	39.20	363,940
Feb 28, 2024	40.48	40.48	38.79	38.84	38.84	61,830
Feb 27, 2024	39.73	40.50	39.04	39.84	39.84	61,998
Feb 26, 2024	38.93	39.67	38.16	39.64	39.64	59,079
Feb 23, 2024	40.00	40.20	38.52	39.57	39.57	59,211
Feb 22, 2024	38.70	40.80	38.24	39.63	39.63	162,378
Feb 21, 2024	37.51	38.49	37.06	38.05	38.05	59,515
Feb 20, 2024	38.70	38.70	36.56	37.56	37.56	94,302
Feb 19, 2024	39.98	40.57	38.65	38.65	38.65	59,893
Feb 16, 2024	39.71	41.03	39.60	39.87	39.87	106,581
Feb 15, 2024	39.17	39.80	38.24	39.28	39.28	65,127
Feb 14, 2024	38.56	39.20	37.87	39.07	39.07	76,824
Feb 13, 2024	40.76	40.80	38.54	38.54	38.54	90,279
Feb 12, 2024	40.10	41.17	39.91	40.95	40.95	57,940
Feb 9, 2024	40.54	40.93	39.60	39.90	39.90	79,162
Feb 8, 2024	41.50	41.94	40.79	40.79	40.79	70,742
Feb 7, 2024	43.00	43.19	41.55	41.55	41.55	46,463
Feb 6, 2024	42.35	43.32	42.03	42.91	42.91	68,114
Feb 5, 2024	41.79	42.63	40.52	41.88	41.88	112,272
Feb 2, 2024	43.00	43.94	42.06	42.06	42.06	67,766
Feb 1, 2024	43.99	44.48	42.70	42.86	42.86	121,621
Jan 31, 2024	44.91	45.25	44.25	44.81	44.81	82,837
Jan 30, 2024	46.78	46.84	44.04	44.42	44.42	115,187

SCL.SG Schlumberger Ltd

39.50

+0.64%

G0M.F Gulf Marine Services PLC

0.2180

0.00%

PRS.OL Prosafe SE

9.59

+1.48%

SMBMY Seatrium Limited

15.93

0.00%

GMS.L Gulf Marine Services PLC

17.65

-3.29%

TGS.OL TGS ASA

114.40

-0.52%

GTT.PA Gaztransport & Technigaz SA

146.90

+0.96%

SPM.MI Saipem SpA

2.3480

-0.47%

TVK.TO TerraVest Industries Inc.

136.01

+1.50%

SLB Schlumberger Limited

41.02

+0.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Viridien Société anonyme (VIRI.PA)

Related Tickers