Singapore markets open in 8 hours 10 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,479.61 +4.52 (+0.08%) Dow
39,108.12 -61.40 (-0.16%) Nasdaq
17,926.32 +47.03 (+0.26%) Bitcoin USD
61,917.34 -1,148.75 (-1.82%) CMC Crypto 200
1,307.96 -36.55 (-2.72%)
Viridien Société anonyme (VIRI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.4861 | 0.5054 | 0.4811 | 0.4895 | 0.4895 | 3,984,282 |
| 01 Jul 2024 | 0.5014 | 0.5060 | 0.4860 | 0.4884 | 0.4884 | 4,353,181 |
| 28 Jun 2024 | 0.4700 | 0.4836 | 0.4638 | 0.4771 | 0.4771 | 5,962,054 |
| 27 Jun 2024 | 0.4785 | 0.4860 | 0.4630 | 0.4670 | 0.4670 | 5,070,388 |
| 26 Jun 2024 | 0.4760 | 0.4830 | 0.4700 | 0.4754 | 0.4754 | 4,485,844 |
| 25 Jun 2024 | 0.4897 | 0.4926 | 0.4696 | 0.4720 | 0.4720 | 4,205,654 |
| 24 Jun 2024 | 0.4820 | 0.4918 | 0.4755 | 0.4897 | 0.4897 | 4,350,673 |
| 21 Jun 2024 | 0.5130 | 0.5142 | 0.4894 | 0.4894 | 0.4894 | 5,126,006 |
| 20 Jun 2024 | 0.4900 | 0.5120 | 0.4880 | 0.5114 | 0.5114 | 4,330,670 |
| 19 Jun 2024 | 0.5070 | 0.5070 | 0.4872 | 0.4887 | 0.4887 | 3,618,579 |
| 18 Jun 2024 | 0.5100 | 0.5100 | 0.4872 | 0.5060 | 0.5060 | 5,106,740 |
| 17 Jun 2024 | 0.4900 | 0.5076 | 0.4740 | 0.4997 | 0.4997 | 8,621,958 |
| 14 Jun 2024 | 0.5210 | 0.5340 | 0.4866 | 0.4995 | 0.4995 | 13,170,273 |
| 13 Jun 2024 | 0.5792 | 0.5822 | 0.5230 | 0.5254 | 0.5254 | 10,162,766 |
| 12 Jun 2024 | 0.5600 | 0.5884 | 0.5584 | 0.5788 | 0.5788 | 6,349,093 |
| 11 Jun 2024 | 0.5830 | 0.5926 | 0.5500 | 0.5580 | 0.5580 | 7,053,439 |
| 10 Jun 2024 | 0.5762 | 0.5838 | 0.5484 | 0.5770 | 0.5770 | 6,471,870 |
| 07 Jun 2024 | 0.5968 | 0.6066 | 0.5842 | 0.5874 | 0.5874 | 5,202,909 |
| 06 Jun 2024 | 0.6178 | 0.6182 | 0.5940 | 0.5994 | 0.5994 | 4,258,215 |
| 05 Jun 2024 | 0.5966 | 0.6240 | 0.5876 | 0.6114 | 0.6114 | 6,343,309 |
| 04 Jun 2024 | 0.6150 | 0.6232 | 0.5912 | 0.5938 | 0.5938 | 6,463,885 |
| 03 Jun 2024 | 0.6382 | 0.6382 | 0.6090 | 0.6190 | 0.6190 | 7,311,129 |
| 31 May 2024 | 0.6300 | 0.6386 | 0.6166 | 0.6316 | 0.6316 | 7,782,493 |
| 30 May 2024 | 0.5950 | 0.6342 | 0.5874 | 0.6272 | 0.6272 | 7,544,164 |
| 29 May 2024 | 0.6170 | 0.6248 | 0.5950 | 0.6082 | 0.6082 | 12,813,731 |
| 28 May 2024 | 0.5886 | 0.6196 | 0.5794 | 0.6174 | 0.6174 | 16,016,869 |
| 27 May 2024 | 0.5582 | 0.5926 | 0.5524 | 0.5868 | 0.5868 | 9,356,243 |
| 24 May 2024 | 0.5400 | 0.5602 | 0.5314 | 0.5574 | 0.5574 | 7,053,897 |
| 23 May 2024 | 0.5194 | 0.5446 | 0.5104 | 0.5424 | 0.5424 | 8,555,616 |
| 22 May 2024 | 0.5478 | 0.5620 | 0.5156 | 0.5196 | 0.5196 | 9,837,088 |
| 21 May 2024 | 0.5350 | 0.5526 | 0.5300 | 0.5466 | 0.5466 | 5,528,932 |
| 20 May 2024 | 0.5546 | 0.5646 | 0.5376 | 0.5390 | 0.5390 | 7,103,621 |
| 17 May 2024 | 0.5644 | 0.5996 | 0.5536 | 0.5596 | 0.5596 | 11,785,098 |
| 16 May 2024 | 0.5514 | 0.5730 | 0.5354 | 0.5600 | 0.5600 | 11,495,374 |
| 15 May 2024 | 0.4946 | 0.5638 | 0.4920 | 0.5550 | 0.5550 | 40,456,109 |
| 14 May 2024 | 0.4489 | 0.4740 | 0.4486 | 0.4639 | 0.4639 | 6,111,258 |
| 13 May 2024 | 0.4705 | 0.4764 | 0.4437 | 0.4462 | 0.4462 | 6,668,439 |
| 10 May 2024 | 0.4602 | 0.4805 | 0.4563 | 0.4694 | 0.4694 | 7,834,037 |
| 09 May 2024 | 0.4394 | 0.4647 | 0.4394 | 0.4563 | 0.4563 | 7,177,691 |
| 08 May 2024 | 0.4374 | 0.4440 | 0.4247 | 0.4394 | 0.4394 | 5,895,427 |
| 07 May 2024 | 0.4083 | 0.4325 | 0.4035 | 0.4314 | 0.4314 | 9,028,298 |
| 06 May 2024 | 0.4017 | 0.4070 | 0.3938 | 0.4060 | 0.4060 | 2,529,926 |
| 03 May 2024 | 0.4050 | 0.4075 | 0.3975 | 0.3975 | 0.3975 | 2,582,378 |
| 02 May 2024 | 0.3960 | 0.4103 | 0.3911 | 0.4043 | 0.4043 | 3,337,231 |
| 30 Apr 2024 | 0.4060 | 0.4120 | 0.3968 | 0.3968 | 0.3968 | 4,523,453 |
| 29 Apr 2024 | 0.4100 | 0.4145 | 0.4061 | 0.4061 | 0.4061 | 2,813,948 |
| 26 Apr 2024 | 0.4167 | 0.4208 | 0.4067 | 0.4076 | 0.4076 | 3,804,665 |
| 25 Apr 2024 | 0.4200 | 0.4200 | 0.4012 | 0.4121 | 0.4121 | 5,460,073 |
| 24 Apr 2024 | 0.4388 | 0.4388 | 0.4205 | 0.4205 | 0.4205 | 3,976,973 |
| 23 Apr 2024 | 0.4443 | 0.4460 | 0.4342 | 0.4387 | 0.4387 | 1,931,250 |
| 22 Apr 2024 | 0.4300 | 0.4423 | 0.4255 | 0.4411 | 0.4411 | 4,284,236 |
| 19 Apr 2024 | 0.4323 | 0.4378 | 0.4221 | 0.4269 | 0.4269 | 3,550,181 |
| 18 Apr 2024 | 0.4350 | 0.4404 | 0.4253 | 0.4374 | 0.4374 | 3,230,654 |
| 17 Apr 2024 | 0.4200 | 0.4400 | 0.4198 | 0.4300 | 0.4300 | 5,981,071 |
| 16 Apr 2024 | 0.4280 | 0.4359 | 0.4133 | 0.4171 | 0.4171 | 7,945,190 |
| 15 Apr 2024 | 0.4360 | 0.4540 | 0.4310 | 0.4377 | 0.4377 | 4,301,342 |
| 12 Apr 2024 | 0.4716 | 0.4775 | 0.4326 | 0.4358 | 0.4358 | 7,886,069 |
| 11 Apr 2024 | 0.4600 | 0.4960 | 0.4556 | 0.4601 | 0.4601 | 14,075,362 |
| 10 Apr 2024 | 0.4285 | 0.4550 | 0.4274 | 0.4540 | 0.4540 | 13,432,936 |
| 09 Apr 2024 | 0.4131 | 0.4330 | 0.4131 | 0.4218 | 0.4218 | 6,048,466 |
| 08 Apr 2024 | 0.4000 | 0.4224 | 0.3980 | 0.4129 | 0.4129 | 8,017,005 |
| 05 Apr 2024 | 0.4018 | 0.4058 | 0.3980 | 0.4000 | 0.4000 | 2,777,400 |
| 04 Apr 2024 | 0.4192 | 0.4219 | 0.4073 | 0.4080 | 0.4080 | 3,672,553 |
| 03 Apr 2024 | 0.4059 | 0.4198 | 0.3968 | 0.4198 | 0.4198 | 5,685,901 |
| 02 Apr 2024 | 0.4040 | 0.4166 | 0.4020 | 0.4030 | 0.4030 | 5,307,700 |
| 28 Mar 2024 | 0.3900 | 0.4072 | 0.3850 | 0.4018 | 0.4018 | 5,773,460 |
| 27 Mar 2024 | 0.3985 | 0.4001 | 0.3865 | 0.3865 | 0.3865 | 5,211,959 |
| 26 Mar 2024 | 0.4038 | 0.4080 | 0.3964 | 0.4004 | 0.4004 | 2,819,634 |
| 25 Mar 2024 | 0.3869 | 0.4056 | 0.3832 | 0.4038 | 0.4038 | 5,796,621 |
| 22 Mar 2024 | 0.3874 | 0.3950 | 0.3826 | 0.3880 | 0.3880 | 7,329,838 |
| 21 Mar 2024 | 0.3928 | 0.3966 | 0.3823 | 0.3923 | 0.3923 | 6,567,952 |
| 20 Mar 2024 | 0.3777 | 0.3910 | 0.3690 | 0.3820 | 0.3820 | 9,706,234 |
| 19 Mar 2024 | 0.4172 | 0.4350 | 0.3612 | 0.3795 | 0.3795 | 26,718,984 |
| 18 Mar 2024 | 0.4331 | 0.4450 | 0.4290 | 0.4359 | 0.4359 | 5,761,358 |
| 15 Mar 2024 | 0.4230 | 0.4379 | 0.4183 | 0.4298 | 0.4298 | 9,113,233 |
| 14 Mar 2024 | 0.4220 | 0.4273 | 0.4148 | 0.4202 | 0.4202 | 3,432,997 |
| 13 Mar 2024 | 0.4194 | 0.4220 | 0.4110 | 0.4195 | 0.4195 | 3,969,525 |
| 12 Mar 2024 | 0.4097 | 0.4267 | 0.4037 | 0.4193 | 0.4193 | 5,641,033 |
| 11 Mar 2024 | 0.4217 | 0.4300 | 0.3990 | 0.4050 | 0.4050 | 7,903,769 |
| 08 Mar 2024 | 0.4466 | 0.4499 | 0.4245 | 0.4245 | 0.4245 | 8,418,679 |
| 07 Mar 2024 | 0.3902 | 0.4568 | 0.3804 | 0.4464 | 0.4464 | 18,228,867 |
| 06 Mar 2024 | 0.4300 | 0.4435 | 0.4272 | 0.4319 | 0.4319 | 8,764,681 |
| 05 Mar 2024 | 0.4258 | 0.4310 | 0.4102 | 0.4279 | 0.4279 | 6,312,063 |
| 04 Mar 2024 | 0.4200 | 0.4333 | 0.4089 | 0.4306 | 0.4306 | 8,679,421 |
| 01 Mar 2024 | 0.3935 | 0.4157 | 0.3889 | 0.4143 | 0.4143 | 11,206,647 |
| 29 Feb 2024 | 0.3883 | 0.3936 | 0.3767 | 0.3920 | 0.3920 | 36,394,076 |
| 28 Feb 2024 | 0.4048 | 0.4048 | 0.3879 | 0.3884 | 0.3884 | 6,183,085 |
| 27 Feb 2024 | 0.3973 | 0.4050 | 0.3904 | 0.3984 | 0.3984 | 6,199,836 |
| 26 Feb 2024 | 0.3893 | 0.3967 | 0.3816 | 0.3964 | 0.3964 | 5,907,908 |
| 23 Feb 2024 | 0.4000 | 0.4020 | 0.3852 | 0.3957 | 0.3957 | 5,921,117 |
| 22 Feb 2024 | 0.3870 | 0.4080 | 0.3824 | 0.3963 | 0.3963 | 16,237,810 |
| 21 Feb 2024 | 0.3751 | 0.3849 | 0.3706 | 0.3805 | 0.3805 | 5,951,509 |
| 20 Feb 2024 | 0.3870 | 0.3870 | 0.3656 | 0.3756 | 0.3756 | 9,430,258 |
| 19 Feb 2024 | 0.3998 | 0.4057 | 0.3865 | 0.3865 | 0.3865 | 5,989,314 |
| 16 Feb 2024 | 0.3971 | 0.4103 | 0.3960 | 0.3987 | 0.3987 | 10,658,166 |
| 15 Feb 2024 | 0.3917 | 0.3980 | 0.3824 | 0.3928 | 0.3928 | 6,512,741 |
| 14 Feb 2024 | 0.3856 | 0.3920 | 0.3787 | 0.3907 | 0.3907 | 7,682,410 |
| 13 Feb 2024 | 0.4076 | 0.4080 | 0.3854 | 0.3854 | 0.3854 | 9,027,949 |
| 12 Feb 2024 | 0.4010 | 0.4117 | 0.3991 | 0.4095 | 0.4095 | 5,794,012 |
| 09 Feb 2024 | 0.4054 | 0.4093 | 0.3960 | 0.3990 | 0.3990 | 7,916,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.