Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	226.00	226.00	221.40	222.00	220.61	10
2025-08-14	225.40	225.40	222.00	224.00	222.60	677
2025-08-13	228.80	229.80	228.00	229.00	227.57	354
2025-08-12	225.40	226.80	223.20	226.00	224.59	86
2025-08-11	224.00	225.40	223.40	224.60	223.20	13
2025-08-08	228.00	229.80	226.40	226.40	224.99	23
2025-08-07	227.60	227.80	221.20	225.97	224.56	33,102
2025-08-06	228.40	228.40	225.00	226.20	224.79	8
2025-08-05	229.20	229.40	226.60	226.60	225.19	18,916
2025-08-04	223.60	226.50	223.60	226.50	225.09	1,393
2025-08-01	226.40	226.40	219.40	223.99	222.59	300
2025-07-31	238.80	238.80	217.20	225.93	224.52	6,377
2025-07-30	231.60	235.00	230.80	232.80	231.35	1,093
2025-07-29	236.40	238.60	231.80	231.80	230.35	18
2025-07-28	242.60	242.60	236.80	241.40	239.89	22,193
2025-07-25	240.00	240.80	237.80	240.80	239.30	43,416
2025-07-24	234.20	241.60	233.40	239.80	238.30	352
2025-07-23	237.00	237.00	229.80	229.80	228.37	60,511
2025-07-22	247.20	247.20	232.20	233.60	232.14	2,126
2025-07-21	249.00	251.60	247.40	248.00	246.45	18
2025-07-18	250.20	251.20	248.40	248.60	247.05	29,488
2025-07-17	255.20	256.20	251.40	251.40	249.83	130
2025-07-16	253.40	254.20	250.80	252.20	250.63	198
2025-07-15	256.00	257.00	254.20	254.20	252.61	9,351
2025-07-14	254.80	256.80	253.20	254.60	253.01	7
2025-07-11	252.20	254.60	249.20	251.80	250.23	44,399
2025-07-10	253.20	255.20	252.40	254.20	252.61	40
2025-07-09	251.60	254.80	250.00	250.00	248.44	8,161
2025-07-08	254.00	255.60	253.00	253.00	251.42	48
2025-07-07	246.00	252.60	245.40	252.60	251.02	155
2025-07-04	249.00	250.20	247.60	250.00	248.44	44,200
2025-07-03	247.60	252.80	245.00	251.00	249.43	632
2025-07-02	247.20	251.60	245.00	247.40	245.86	900
2025-07-01	255.00	257.60	247.00	247.80	246.25	36,743
2025-06-30	276.60	276.60	272.20	272.20	270.50	4
2025-06-27	277.60	277.80	273.20	274.60	272.89	989
2025-06-26	275.00	276.20	273.60	275.00	273.28	71
2025-06-25	275.20	276.80	270.00	273.20	271.49	18,086
2025-06-24	269.80	276.00	269.80	273.64	271.93	37,282
2025-06-23	265.80	267.60	261.20	261.20	258.97	84
2025-06-20	265.00	271.40	264.60	270.20	267.90	775
2025-06-19	259.00	263.80	257.20	263.00	260.76	82
2025-06-18	254.80	260.60	254.40	260.60	258.38	3
2025-06-17	251.80	255.05	251.80	255.05	252.88	81
2025-06-16	255.00	259.20	254.00	255.72	253.54	2,315
2025-06-13	248.60	256.80	247.00	255.40	253.22	126
2025-06-12	259.40	259.40	249.60	255.60	253.42	2,338
2025-06-11	246.60	251.00	246.60	251.00	248.86	65
2025-06-10	242.80	246.60	239.60	246.20	244.10	74
2025-06-09	244.60	246.40	244.00	244.40	242.32	105
2025-06-06	241.80	244.60	241.80	243.60	241.52	90
2025-06-05	241.00	244.40	240.60	241.78	239.72	1,540
2025-06-04	232.80	237.20	232.00	237.20	235.18	675
2025-06-03	228.40	229.60	227.00	229.60	227.64	27
2025-06-02	227.20	229.00	225.00	227.40	225.46	678
2025-05-30	221.00	228.60	221.00	226.80	224.87	484
2025-05-29	221.60	222.80	219.40	219.40	217.53	345
2025-05-28	219.80	223.40	218.60	221.20	219.31	32
2025-05-27	220.40	220.40	218.00	219.00	217.13	10,053
2025-05-23	202.60	220.60	202.00	215.00	213.17	1,378

← NewerPage 6 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.