Vusion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 125.50 | 128.30 | 124.00 | 124.60 | 124.60 | 2,263 |
| 2026-10-22 | 125.80 | 128.45 | 123.10 | 124.60 | 124.60 | 15,432 |
| 2026-10-21 | 132.80 | 139.95 | 128.00 | 128.10 | 128.10 | 4,857 |
| 2026-10-20 | 123.10 | 123.30 | 121.50 | 121.50 | 121.50 | 91 |
| 2026-10-19 | 122.80 | 123.30 | 119.40 | 120.90 | 120.90 | 194 |
| 2026-10-16 | 122.70 | 126.40 | 122.20 | 125.00 | 125.00 | 304 |
| 2026-10-15 | 122.70 | 123.20 | 118.80 | 120.40 | 120.40 | 959 |
| 2026-10-14 | 123.30 | 124.90 | 123.20 | 123.40 | 123.40 | 557 |
| 2026-10-13 | 123.70 | 124.40 | 121.80 | 121.80 | 121.80 | 47 |
| 2026-10-12 | 122.00 | 124.90 | 122.00 | 123.60 | 123.60 | 67 |
| 2026-10-09 | 119.90 | 122.90 | 119.90 | 121.40 | 121.40 | 522 |
| 2026-10-08 | 123.90 | 123.90 | 120.00 | 120.00 | 120.00 | 1,433 |
| 2026-10-07 | 126.80 | 128.00 | 125.00 | 125.00 | 125.00 | 1,168 |
| 2026-10-06 | 131.00 | 131.00 | 128.30 | 128.70 | 128.70 | 88 |
| 2026-10-05 | 130.00 | 130.10 | 128.20 | 129.00 | 129.00 | 244 |
| 2026-10-02 | 132.00 | 133.00 | 129.60 | 130.10 | 130.10 | 157 |
| 2026-10-01 | 127.90 | 129.40 | 126.10 | 128.80 | 128.80 | 291 |
| 2026-09-30 | 130.50 | 130.50 | 127.10 | 127.60 | 127.60 | 736 |
| 2026-09-29 | 125.00 | 130.80 | 124.65 | 130.80 | 130.80 | 2,351 |
| 2026-09-28 | 124.40 | 126.70 | 123.10 | 125.30 | 125.30 | 2,557 |
| 2026-09-25 | 128.80 | 129.20 | 125.30 | 125.40 | 125.40 | 1,175 |
| 2026-09-24 | 134.70 | 134.70 | 129.10 | 129.10 | 129.10 | 115 |
| 2026-09-23 | 132.90 | 135.40 | 128.80 | 133.10 | 133.10 | 3,384 |
| 2026-09-22 | 126.60 | 133.40 | 125.10 | 133.00 | 133.00 | 1,472 |
| 2026-09-21 | 118.90 | 120.70 | 117.20 | 117.50 | 117.50 | 433 |
| 2026-09-18 | 117.40 | 118.00 | 116.70 | 117.10 | 117.10 | 224 |
| 2026-09-17 | 116.30 | 118.00 | 116.00 | 117.51 | 117.51 | 3,221 |
| 2026-09-16 | 114.90 | 117.10 | 114.90 | 117.10 | 117.10 | 33 |
| 2026-09-15 | 116.20 | 116.20 | 114.60 | 114.60 | 114.60 | 528 |
| 2026-09-14 | 119.30 | 119.50 | 115.70 | 116.00 | 116.00 | 120 |
| 2026-09-11 | 116.60 | 119.40 | 116.60 | 119.00 | 119.00 | 562 |
| 2026-09-10 | 116.80 | 117.80 | 115.70 | 116.44 | 116.44 | 5,693 |
| 2026-09-09 | 120.00 | 120.30 | 117.30 | 117.30 | 117.30 | 368 |
| 2026-09-08 | 122.50 | 125.20 | 119.21 | 121.29 | 121.29 | 4,074 |
| 2026-09-07 | 124.60 | 125.00 | 122.40 | 123.10 | 123.10 | 1,663 |
| 2026-09-04 | 121.80 | 124.20 | 121.80 | 122.90 | 122.90 | 593 |
| 2026-09-03 | 122.80 | 125.50 | 122.30 | 122.30 | 122.30 | 545 |
| 2026-09-02 | 128.90 | 128.90 | 122.80 | 122.80 | 122.80 | 447 |
| 2026-09-01 | 127.70 | 128.70 | 127.10 | 128.00 | 128.00 | 325 |
| 2026-08-31 | 130.70 | 130.70 | 128.30 | 129.00 | 129.00 | 175 |
| 2026-08-28 | 129.00 | 131.80 | 129.00 | 131.40 | 131.40 | 4,034 |
| 2026-08-27 | 129.50 | 130.70 | 128.50 | 128.80 | 128.80 | 71 |
| 2026-08-26 | 130.80 | 131.80 | 128.40 | 128.40 | 128.40 | 290 |
| 2026-08-25 | 131.20 | 131.80 | 129.50 | 130.00 | 130.00 | 359 |
| 2026-08-24 | 131.60 | 133.70 | 131.20 | 131.30 | 131.30 | 230 |
| 2026-08-21 | 125.80 | 131.20 | 125.40 | 130.80 | 130.80 | 307 |
| 2026-08-20 | 130.00 | 130.00 | 126.90 | 127.40 | 127.40 | 134 |
| 2026-08-19 | 128.80 | 130.70 | 128.24 | 130.20 | 130.20 | 456 |
| 2026-08-18 | 130.60 | 131.10 | 130.10 | 130.30 | 130.30 | 111 |
| 2026-08-17 | 131.20 | 134.30 | 131.00 | 133.90 | 133.90 | 536 |
| 2026-08-14 | 133.60 | 133.90 | 129.80 | 129.80 | 129.80 | 146 |
| 2026-08-13 | 136.30 | 136.30 | 133.60 | 134.00 | 134.00 | 208 |
| 2026-08-12 | 129.60 | 132.60 | 128.70 | 132.50 | 132.50 | 1,219 |
| 2026-08-11 | 128.70 | 129.60 | 127.80 | 129.60 | 129.60 | 42 |
| 2026-08-10 | 129.40 | 131.80 | 128.50 | 128.90 | 128.90 | 151 |
| 2026-08-07 | 126.30 | 132.70 | 125.80 | 130.70 | 130.70 | 2,032 |
| 2026-08-06 | 135.10 | 137.00 | 128.10 | 128.10 | 128.10 | 4,338 |
| 2026-08-05 | 128.90 | 144.00 | 128.90 | 134.50 | 134.50 | 3,013 |
| 2026-08-04 | 128.20 | 129.20 | 124.80 | 126.30 | 126.30 | 1,288 |
| 2026-08-03 | 129.90 | 129.90 | 125.00 | 128.20 | 128.20 | 688 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.9000 EUR |
| 2025-06-24 | 0.6000 EUR |
| 2024-06-25 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.