Vusion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 134.90 | 136.40 | 129.80 | 130.10 | 130.10 | 553 |
| 2026-07-30 | 136.10 | 139.80 | 136.10 | 139.80 | 139.80 | 384 |
| 2026-07-29 | 130.30 | 137.20 | 129.70 | 135.90 | 135.90 | 188 |
| 2026-07-28 | 134.00 | 134.70 | 125.10 | 130.80 | 130.80 | 335 |
| 2026-07-27 | 130.10 | 137.50 | 130.10 | 136.00 | 136.00 | 397 |
| 2026-07-24 | 125.80 | 130.59 | 125.80 | 129.90 | 129.90 | 79 |
| 2026-07-23 | 126.00 | 126.80 | 124.50 | 125.50 | 125.50 | 57 |
| 2026-07-22 | 125.30 | 127.00 | 125.10 | 125.30 | 125.30 | 236 |
| 2026-07-21 | 119.30 | 125.00 | 118.80 | 124.00 | 124.00 | 296 |
| 2026-07-20 | 116.70 | 119.20 | 116.00 | 119.10 | 119.10 | 826 |
| 2026-07-17 | 114.00 | 120.10 | 114.00 | 116.07 | 116.07 | 12,339 |
| 2026-07-16 | 120.90 | 120.90 | 114.30 | 114.30 | 114.30 | 839 |
| 2026-07-15 | 132.20 | 132.45 | 117.00 | 123.10 | 123.10 | 3,386 |
| 2026-07-14 | 134.50 | 135.60 | 132.00 | 133.53 | 133.53 | 1,462 |
| 2026-07-13 | 135.10 | 137.40 | 135.00 | 135.20 | 135.20 | 239 |
| 2026-07-10 | 134.00 | 137.60 | 134.00 | 136.70 | 136.70 | 217 |
| 2026-07-09 | 134.80 | 135.07 | 132.10 | 134.20 | 134.20 | 235 |
| 2026-07-08 | 138.20 | 139.00 | 132.70 | 135.00 | 135.00 | 193 |
| 2026-07-07 | 140.20 | 141.20 | 135.40 | 140.80 | 140.80 | 2,789 |
| 2026-07-06 | 137.90 | 142.50 | 137.90 | 140.90 | 140.90 | 746 |
| 2026-07-03 | 132.00 | 137.90 | 132.00 | 137.90 | 137.90 | 33 |
| 2026-07-02 | 127.60 | 132.10 | 127.50 | 132.00 | 132.00 | 1,284 |
| 2026-07-01 | 127.00 | 127.80 | 125.00 | 127.30 | 127.30 | 311 |
| 2026-06-30 | 124.80 | 127.40 | 124.00 | 126.20 | 126.20 | 1,167 |
| 2026-06-29 | 120.60 | 124.40 | 120.50 | 123.81 | 123.81 | 906 |
| 2026-06-26 | 116.00 | 119.20 | 115.10 | 117.94 | 117.94 | 4,892 |
| 2026-06-25 | 115.80 | 117.80 | 114.80 | 115.90 | 115.90 | 713 |
| 2026-06-24 | 118.50 | 118.60 | 112.60 | 114.00 | 114.00 | 805 |
| 2026-06-23 | 117.30 | 120.20 | 114.80 | 120.20 | 120.20 | 316 |
| 2026-06-22 | 121.30 | 121.50 | 118.30 | 118.96 | 118.96 | 982 |
| 2026-06-19 | 125.80 | 130.00 | 121.20 | 122.80 | 122.80 | 1,844 |
| 2026-06-18 | 129.30 | 130.90 | 126.30 | 126.40 | 126.40 | 5,791 |
| 2026-06-17 | 127.60 | 129.60 | 125.10 | 129.60 | 129.60 | 3,502 |
| 2026-06-16 | 131.40 | 131.70 | 126.90 | 128.10 | 128.10 | 511 |
| 2026-06-15 | 133.60 | 135.40 | 132.20 | 132.20 | 132.20 | 4,750 |
| 2026-06-12 | 140.30 | 140.30 | 131.70 | 134.10 | 134.10 | 1,075 |
| 2026-06-11 | 142.50 | 142.50 | 139.00 | 139.30 | 139.30 | 138 |
| 2026-06-10 | 144.60 | 144.60 | 141.20 | 143.20 | 143.20 | 1,035 |
| 2026-06-09 | 142.00 | 146.10 | 142.00 | 144.20 | 143.30 | 43 |
| 2026-06-08 | 138.50 | 141.90 | 137.70 | 141.90 | 141.01 | 17 |
| 2026-06-05 | 144.80 | 147.40 | 138.00 | 139.50 | 138.63 | 33,496 |
| 2026-06-04 | 141.90 | 145.50 | 140.60 | 144.10 | 143.20 | 820 |
| 2026-06-03 | 143.40 | 145.60 | 142.30 | 143.80 | 142.90 | 2,260 |
| 2026-06-02 | 147.70 | 151.40 | 141.60 | 144.30 | 143.40 | 4,653 |
| 2026-06-01 | 140.00 | 148.00 | 140.00 | 146.60 | 145.69 | 1,267 |
| 2026-05-29 | 132.10 | 135.10 | 132.10 | 134.30 | 133.46 | 2,882 |
| 2026-05-28 | 131.00 | 134.20 | 130.13 | 131.50 | 130.68 | 234 |
| 2026-05-27 | 132.00 | 133.50 | 128.20 | 132.40 | 131.57 | 170 |
| 2026-05-26 | 136.70 | 136.70 | 131.10 | 131.30 | 130.48 | 235 |
| 2026-05-22 | 127.80 | 132.90 | 127.80 | 131.60 | 130.78 | 253 |
| 2026-05-21 | 129.00 | 130.20 | 125.80 | 126.70 | 125.91 | 290 |
| 2026-05-20 | 124.00 | 131.10 | 124.00 | 130.20 | 129.39 | 3,563 |
| 2026-05-19 | 124.50 | 127.20 | 123.50 | 123.50 | 122.73 | 454 |
| 2026-05-18 | 120.70 | 123.10 | 120.40 | 122.20 | 121.44 | 258 |
| 2026-05-15 | 124.20 | 124.20 | 120.40 | 120.40 | 119.65 | 22,120 |
| 2026-05-14 | 122.30 | 123.80 | 121.90 | 123.80 | 123.03 | 354 |
| 2026-05-13 | 123.20 | 124.10 | 120.40 | 122.40 | 121.64 | 390 |
| 2026-05-12 | 120.50 | 125.50 | 118.60 | 122.10 | 121.34 | 1,091 |
| 2026-05-11 | 117.50 | 121.80 | 115.00 | 121.00 | 120.24 | 1,234 |
| 2026-05-08 | 118.30 | 118.70 | 116.00 | 116.60 | 115.87 | 617 |
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.