Vusion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 130.80 | 130.80 | 124.80 | 126.20 | 125.41 | 1,053 |
| 2026-02-05 | 130.90 | 132.60 | 130.60 | 131.80 | 130.98 | 251 |
| 2026-02-04 | 134.70 | 135.40 | 130.10 | 130.68 | 129.87 | 13,688 |
| 2026-02-03 | 135.20 | 137.00 | 132.50 | 134.90 | 134.06 | 386 |
| 2026-02-02 | 130.30 | 134.60 | 129.90 | 134.60 | 133.76 | 552 |
| 2026-01-30 | 132.30 | 133.40 | 130.50 | 130.50 | 129.69 | 684 |
| 2026-01-29 | 132.80 | 136.40 | 131.50 | 133.00 | 132.17 | 4,596 |
| 2026-01-28 | 129.60 | 133.40 | 128.00 | 132.50 | 131.67 | 1,534 |
| 2026-01-27 | 137.00 | 137.30 | 130.50 | 130.60 | 129.78 | 1,561 |
| 2026-01-26 | 139.90 | 140.70 | 133.00 | 133.60 | 132.77 | 8,892 |
| 2026-01-23 | 135.00 | 139.60 | 132.00 | 137.50 | 136.64 | 1,170 |
| 2026-01-22 | 134.20 | 135.10 | 127.90 | 132.70 | 131.87 | 3,354 |
| 2026-01-21 | 139.30 | 139.50 | 132.40 | 134.50 | 133.66 | 2,667 |
| 2026-01-20 | 143.50 | 143.90 | 139.00 | 141.00 | 140.12 | 8,621 |
| 2026-01-19 | 145.00 | 146.60 | 141.70 | 144.50 | 143.60 | 3,861 |
| 2026-01-16 | 150.30 | 153.90 | 144.43 | 145.60 | 144.69 | 5,141 |
| 2026-01-15 | 156.00 | 156.00 | 144.20 | 149.22 | 148.29 | 15,856 |
| 2026-01-14 | 167.00 | 167.50 | 147.90 | 156.50 | 155.52 | 1,429 |
| 2026-01-13 | 180.30 | 180.30 | 168.50 | 168.90 | 167.85 | 999 |
| 2026-01-12 | 194.90 | 195.00 | 183.40 | 183.50 | 182.35 | 1,855 |
| 2026-01-09 | 200.80 | 202.00 | 194.00 | 195.10 | 193.88 | 854 |
| 2026-01-08 | 210.00 | 210.00 | 200.80 | 200.80 | 199.55 | 25 |
| 2026-01-07 | 206.40 | 211.60 | 205.80 | 208.60 | 207.30 | 26,937 |
| 2026-01-06 | 200.00 | 206.00 | 199.00 | 205.00 | 203.72 | 26,461 |
| 2026-01-05 | 207.40 | 209.20 | 201.60 | 201.60 | 200.34 | 48 |
| 2026-01-02 | 205.00 | 209.00 | 204.40 | 209.00 | 207.70 | 420 |
| 2025-12-31 | 204.40 | 204.40 | 202.40 | 202.40 | 201.14 | 75 |
| 2025-12-30 | 205.80 | 207.20 | 205.40 | 205.40 | 204.12 | 26 |
| 2025-12-29 | 200.40 | 205.40 | 200.40 | 205.40 | 204.12 | 132 |
| 2025-12-24 | 199.40 | 200.20 | 198.90 | 199.90 | 198.65 | 114 |
| 2025-12-23 | 200.80 | 201.00 | 198.70 | 198.70 | 197.46 | 207 |
| 2025-12-22 | 198.60 | 202.40 | 198.30 | 198.50 | 197.26 | 59,849 |
| 2025-12-19 | 197.40 | 198.70 | 197.00 | 197.00 | 195.77 | 27 |
| 2025-12-18 | 196.70 | 196.70 | 195.10 | 195.40 | 194.18 | 957 |
| 2025-12-17 | 200.20 | 200.80 | 196.25 | 196.30 | 195.07 | 1,098 |
| 2025-12-16 | 197.30 | 201.00 | 197.30 | 200.40 | 199.15 | 767 |
| 2025-12-15 | 203.60 | 203.60 | 198.20 | 198.80 | 197.56 | 2,018 |
| 2025-12-12 | 203.00 | 204.80 | 202.40 | 202.40 | 201.14 | 4,092 |
| 2025-12-11 | 207.00 | 207.00 | 201.60 | 202.60 | 201.34 | 1,233 |
| 2025-12-10 | 208.60 | 209.40 | 206.80 | 207.80 | 206.50 | 987 |
| 2025-12-09 | 211.80 | 214.80 | 210.20 | 210.20 | 208.89 | 710 |
| 2025-12-08 | 210.20 | 212.60 | 210.00 | 210.40 | 209.09 | 847 |
| 2025-12-05 | 207.40 | 210.60 | 207.00 | 209.20 | 207.89 | 1,012 |
| 2025-12-04 | 205.20 | 205.20 | 203.60 | 204.00 | 202.73 | 85 |
| 2025-12-03 | 203.00 | 205.00 | 202.60 | 203.00 | 201.73 | 7 |
| 2025-12-02 | 205.80 | 206.40 | 199.90 | 200.20 | 198.95 | 495 |
| 2025-12-01 | 207.60 | 208.20 | 204.00 | 205.30 | 204.02 | 558 |
| 2025-11-28 | 211.00 | 211.40 | 207.00 | 207.40 | 206.11 | 1,214 |
| 2025-11-27 | 204.60 | 207.20 | 204.20 | 207.20 | 205.91 | 33 |
| 2025-11-26 | 206.40 | 206.60 | 202.00 | 202.40 | 201.14 | 658 |
| 2025-11-25 | 199.50 | 203.00 | 198.50 | 200.00 | 198.75 | 12,230 |
| 2025-11-24 | 201.60 | 201.60 | 197.20 | 199.30 | 198.06 | 2,160 |
| 2025-11-21 | 197.50 | 198.50 | 194.20 | 198.50 | 197.26 | 27,304 |
| 2025-11-20 | 206.80 | 206.80 | 202.40 | 202.60 | 201.34 | 1,857 |
| 2025-11-19 | 207.20 | 207.40 | 201.20 | 202.65 | 201.38 | 21,845 |
| 2025-11-18 | 205.80 | 208.40 | 203.80 | 204.89 | 203.62 | 13,778 |
| 2025-11-17 | 214.80 | 215.80 | 207.60 | 207.60 | 206.30 | 275 |
| 2025-11-14 | 212.60 | 213.80 | 210.20 | 213.80 | 212.47 | 2,068 |
| 2025-11-13 | 216.20 | 219.00 | 216.00 | 218.40 | 217.04 | 685 |
| 2025-11-12 | 214.80 | 217.00 | 214.00 | 215.80 | 214.45 | 40,625 |
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.