Vusion S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	127.20	127.20	119.20	119.20	118.46	1,842
2026-05-06	124.60	127.90	122.20	123.30	122.53	635
2026-05-05	117.90	124.80	117.90	124.80	124.02	269
2026-04-30	128.60	128.60	120.60	121.80	121.04	3,784
2026-04-29	131.70	134.00	129.00	129.30	128.49	1,265
2026-04-28	130.40	131.70	127.50	127.90	127.10	673
2026-04-27	135.10	136.00	130.20	131.80	130.98	581
2026-04-24	147.30	147.90	131.60	133.60	132.77	2,275
2026-04-23	124.90	145.00	124.50	145.00	144.10	3,563
2026-04-22	113.20	123.60	111.20	123.60	122.83	2,581
2026-04-21	119.60	120.10	117.50	117.50	116.77	3,312
2026-04-20	119.20	121.30	118.70	119.60	118.85	380
2026-04-17	120.00	123.30	119.50	123.20	122.43	2,173
2026-04-16	119.00	121.30	118.60	119.70	118.95	241
2026-04-15	117.40	118.60	115.00	117.80	117.06	237
2026-04-14	112.80	118.40	112.80	118.40	117.66	321
2026-04-13	106.90	111.35	106.20	111.30	110.61	242
2026-04-10	109.40	112.70	107.90	109.60	108.92	28,073
2026-04-09	109.20	109.30	106.30	109.30	108.62	77
2026-04-08	114.00	114.60	111.70	111.70	111.00	254
2026-04-07	109.90	111.00	106.90	106.90	106.23	365
2026-04-02	107.60	108.70	105.50	108.50	107.82	192
2026-04-01	113.30	115.80	110.10	112.00	111.30	399
2026-03-31	110.00	111.30	108.90	110.60	109.91	380
2026-03-30	101.10	108.60	99.900	108.60	107.92	66,440
2026-03-27	102.60	102.80	100.40	100.80	100.17	3,138
2026-03-26	105.70	105.80	102.60	103.70	103.05	7,557
2026-03-25	104.70	108.60	104.00	107.70	107.03	82
2026-03-24	104.80	106.30	102.50	103.20	102.56	198
2026-03-23	100.30	107.40	100.10	105.70	105.04	14,528
2026-03-20	108.90	110.50	104.60	104.60	103.95	188
2026-03-19	113.00	113.00	109.30	109.30	108.62	550
2026-03-18	114.00	115.80	113.80	114.20	113.49	383
2026-03-17	111.50	113.40	109.40	111.60	110.90	66,274
2026-03-16	111.20	113.80	108.50	113.80	113.09	3,699
2026-03-13	111.90	112.80	110.20	110.60	109.91	309
2026-03-12	116.70	117.30	114.00	115.05	114.33	9,401
2026-03-11	111.00	119.20	109.60	118.30	117.56	482
2026-03-10	109.20	111.70	108.30	110.30	109.61	132,208
2026-03-09	107.00	108.70	105.00	108.50	107.82	43,001
2026-03-06	113.60	113.60	111.30	113.00	112.29	302
2026-03-05	116.10	116.50	111.90	111.90	111.20	740
2026-03-04	113.60	115.60	112.00	115.60	114.88	86
2026-03-03	113.30	114.30	109.00	112.40	111.70	110
2026-03-02	114.00	115.00	109.10	109.10	108.42	1,713
2026-02-27	133.20	133.20	118.00	123.40	122.63	32,239
2026-02-26	123.80	128.30	123.00	127.10	126.31	4,037
2026-02-25	124.90	128.00	122.20	123.20	122.43	104
2026-02-24	115.00	121.60	115.00	121.60	120.84	33,359
2026-02-23	122.10	124.10	117.10	117.60	116.87	430
2026-02-20	118.80	123.10	118.10	122.20	121.44	5,643
2026-02-19	116.00	119.00	113.30	118.20	117.46	1,195
2026-02-18	152.30	152.30	111.10	115.78	115.06	23,162
2026-02-17	119.10	130.70	118.80	130.15	129.33	2,131
2026-02-16	122.00	123.20	118.20	119.40	118.65	313
2026-02-13	124.10	124.50	116.80	119.50	118.75	3,142
2026-02-12	128.30	128.30	123.60	123.80	123.03	4,985
2026-02-11	124.90	131.80	123.50	126.80	126.01	519
2026-02-10	129.30	129.40	125.60	125.60	124.82	349
2026-02-09	127.90	131.70	127.40	128.70	127.90	452

← NewerPage 3 of 21 · 1,257 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.