Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	215.20	215.60	213.40	214.00	212.66	2,013
2025-11-10	220.40	221.20	216.00	219.80	218.43	36,626
2025-11-07	216.60	218.20	214.80	215.20	213.86	235
2025-11-06	219.60	220.60	215.60	215.60	214.25	10
2025-11-05	221.60	222.00	218.20	218.20	216.84	163
2025-11-04	231.40	231.40	222.80	222.80	221.41	57
2025-11-03	242.20	242.20	236.00	236.40	234.92	4,139
2025-10-31	228.40	241.60	227.80	241.60	240.09	1,699
2025-10-30	225.60	230.60	225.60	230.60	229.16	195
2025-10-29	230.20	231.00	224.40	225.05	223.65	5,708
2025-10-28	231.00	233.00	229.40	231.19	229.75	4,633
2025-10-27	236.00	236.00	230.80	233.00	231.55	12,378
2025-10-24	236.80	238.00	232.40	236.20	234.73	90,551
2025-10-23	251.20	251.20	234.00	236.60	235.12	308
2025-10-22	243.40	252.00	243.40	252.00	250.43	56
2025-10-21	243.00	243.00	239.80	241.40	239.89	24
2025-10-20	244.40	244.60	241.00	242.20	240.69	309
2025-10-17	239.80	241.20	237.60	239.80	238.30	756
2025-10-16	242.60	245.40	241.80	241.80	240.29	322
2025-10-15	247.00	247.00	242.00	244.20	242.68	405
2025-10-14	246.80	246.80	239.60	242.60	241.09	552
2025-10-13	246.00	248.20	245.00	245.40	243.87	696
2025-10-10	248.60	251.80	246.20	249.56	248.01	8,649
2025-10-09	247.60	250.20	247.40	249.20	247.64	19
2025-10-08	250.60	253.60	247.60	247.80	246.25	10,166
2025-10-06	253.00	253.40	244.00	245.20	243.67	240
2025-10-03	258.40	258.60	252.40	258.20	256.59	51,458
2025-10-02	251.80	253.00	249.40	253.00	251.42	36,514
2025-10-01	255.00	256.00	249.40	253.61	252.02	420
2025-09-30	256.20	259.60	252.40	252.80	251.22	150
2025-09-29	251.20	255.00	250.20	254.80	253.21	81
2025-09-26	250.80	254.20	248.60	249.60	248.04	61
2025-09-25	256.00	257.60	252.80	255.17	253.57	824
2025-09-24	257.40	259.00	255.80	257.60	255.99	36
2025-09-23	260.80	260.80	256.40	257.39	255.79	1,438
2025-09-22	254.80	259.60	251.00	259.00	257.38	13,222
2025-09-19	251.80	258.40	250.40	257.40	255.79	8,364
2025-09-18	241.80	251.00	241.20	241.40	239.89	9,113
2025-09-17	241.60	244.60	236.80	239.40	237.91	534
2025-09-16	244.40	251.60	236.20	242.98	241.46	5,344
2025-09-15	211.20	212.60	205.20	211.40	210.08	88
2025-09-12	212.00	213.20	207.40	207.40	206.11	49
2025-09-11	208.00	215.20	208.00	212.41	211.09	1,151
2025-09-10	207.40	208.60	206.60	207.64	206.35	1,430
2025-09-09	205.20	207.20	204.20	205.43	204.14	38,819
2025-09-08	199.20	203.19	198.60	203.19	201.92	2,102
2025-09-05	199.20	202.60	198.20	198.40	197.16	546
2025-09-04	198.60	198.60	196.40	196.60	195.37	64
2025-09-03	200.60	201.60	196.80	198.80	197.56	107,716
2025-09-02	209.80	209.80	198.50	200.46	199.21	2,947
2025-09-01	211.20	214.60	210.40	214.60	213.26	228
2025-08-29	216.60	216.60	213.00	214.80	213.46	94
2025-08-28	216.00	216.80	212.80	215.40	214.06	930
2025-08-27	219.60	219.60	214.40	214.40	213.06	87
2025-08-26	211.60	218.40	211.60	218.20	216.84	334
2025-08-22	210.40	212.60	210.00	212.60	211.27	25
2025-08-21	211.80	213.20	209.80	210.20	208.89	274
2025-08-20	218.40	219.00	213.40	214.00	212.66	25,652
2025-08-19	226.00	228.00	219.40	219.40	218.03	6
2025-08-18	223.20	228.20	223.20	227.40	225.98	48

← NewerPage 5 of 22 · 1,264 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.