Vusion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 196.00 | 200.00 | 196.00 | 197.20 | 195.52 | 153 |
| 2025-05-21 | 197.00 | 197.80 | 196.00 | 196.30 | 194.63 | 12,752 |
| 2025-05-20 | 192.50 | 194.50 | 190.40 | 194.50 | 192.84 | 2 |
| 2025-05-19 | 192.60 | 193.20 | 189.00 | 191.00 | 189.37 | 118 |
| 2025-05-16 | 190.10 | 191.40 | 190.10 | 191.40 | 189.77 | 29 |
| 2025-05-15 | 192.10 | 193.00 | 190.70 | 193.00 | 191.35 | 99 |
| 2025-05-14 | 186.40 | 190.60 | 185.60 | 190.60 | 188.98 | 167 |
| 2025-05-13 | 186.90 | 187.00 | 185.60 | 186.20 | 184.61 | 33,592 |
| 2025-05-12 | 182.00 | 186.60 | 179.70 | 186.50 | 184.91 | 1,579 |
| 2025-05-09 | 181.50 | 181.50 | 180.60 | 180.60 | 179.06 | 284 |
| 2025-05-08 | 182.50 | 183.70 | 180.70 | 180.70 | 179.16 | 9 |
| 2025-05-07 | 182.20 | 182.20 | 179.10 | 180.80 | 179.26 | 10 |
| 2025-05-06 | 180.90 | 180.90 | 178.70 | 180.00 | 178.47 | 32 |
| 2025-05-02 | 180.00 | 180.90 | 178.30 | 179.69 | 178.15 | 10,463 |
| 2025-04-30 | 178.00 | 185.20 | 177.10 | 178.25 | 176.73 | 1,191 |
| 2025-04-29 | 191.60 | 195.20 | 190.60 | 195.20 | 193.54 | 351 |
| 2025-04-28 | 198.30 | 199.70 | 197.90 | 199.20 | 197.50 | 45 |
| 2025-04-25 | 200.40 | 201.20 | 194.00 | 197.20 | 195.52 | 973 |
| 2025-04-24 | 209.40 | 212.80 | 197.10 | 198.62 | 196.92 | 16,318 |
| 2025-04-23 | 205.00 | 209.60 | 202.20 | 206.14 | 204.38 | 1,076 |
| 2025-04-22 | 196.40 | 205.00 | 196.30 | 202.60 | 200.87 | 28 |
| 2025-04-17 | 197.40 | 197.40 | 194.90 | 194.90 | 193.24 | 20,000 |
| 2025-04-16 | 197.80 | 197.80 | 194.00 | 196.60 | 194.92 | 4 |
| 2025-04-15 | 194.00 | 199.50 | 193.80 | 199.50 | 197.80 | 172 |
| 2025-04-14 | 186.50 | 191.70 | 186.30 | 191.70 | 190.07 | 66 |
| 2025-04-11 | 185.00 | 186.10 | 180.00 | 181.70 | 180.15 | 10 |
| 2025-04-10 | 188.70 | 188.70 | 184.00 | 184.00 | 182.43 | 11 |
| 2025-04-09 | 174.90 | 174.90 | 171.30 | 171.30 | 169.84 | 12 |
| 2025-04-08 | 177.30 | 177.30 | 175.50 | 175.60 | 174.10 | 11 |
| 2025-04-07 | 159.80 | 171.80 | 157.40 | 168.50 | 167.06 | 402 |
| 2025-04-04 | 184.50 | 185.40 | 171.65 | 172.86 | 171.38 | 1,404 |
| 2025-04-03 | 194.40 | 194.40 | 189.90 | 190.36 | 188.74 | 4,888 |
| 2025-04-02 | 197.30 | 199.50 | 196.40 | 198.46 | 196.77 | 356 |
| 2025-04-01 | 196.80 | 201.00 | 196.70 | 199.57 | 197.87 | 1,589 |
| 2025-03-31 | 197.00 | 198.10 | 196.40 | 196.56 | 194.89 | 291 |
| 2025-03-28 | 196.20 | 200.20 | 196.20 | 198.11 | 196.42 | 409 |
| 2025-03-27 | 202.20 | 202.20 | 194.81 | 194.90 | 193.24 | 497 |
| 2025-03-26 | 203.80 | 205.60 | 203.60 | 204.87 | 203.12 | 602 |
| 2025-03-25 | 199.30 | 203.20 | 198.40 | 202.53 | 200.80 | 119 |
| 2025-03-24 | 196.10 | 200.40 | 194.80 | 200.00 | 198.30 | 589 |
| 2025-03-21 | 201.00 | 201.80 | 191.80 | 193.67 | 192.02 | 441 |
| 2025-03-20 | 201.00 | 203.80 | 198.20 | 201.13 | 199.41 | 1,135 |
| 2025-03-19 | 196.10 | 202.60 | 196.10 | 201.99 | 200.27 | 2,691 |
| 2025-03-18 | 197.70 | 197.70 | 192.90 | 194.45 | 192.80 | 3,441 |
| 2025-03-17 | 196.10 | 196.60 | 193.10 | 193.80 | 192.15 | 26 |
| 2025-03-14 | 193.20 | 195.10 | 192.10 | 194.40 | 192.74 | 3,802 |
| 2025-03-13 | 189.30 | 191.40 | 188.20 | 189.61 | 188.00 | 1,211 |
| 2025-03-12 | 189.10 | 189.70 | 186.40 | 187.15 | 185.56 | 1,026 |
| 2025-03-11 | 192.70 | 193.40 | 186.00 | 186.82 | 185.22 | 230 |
| 2025-03-10 | 192.50 | 196.00 | 190.00 | 192.07 | 190.44 | 563 |
| 2025-03-07 | 188.40 | 190.85 | 186.70 | 190.85 | 189.23 | 361 |
| 2025-03-06 | 196.10 | 196.90 | 189.30 | 192.08 | 190.44 | 1,700 |
| 2025-03-05 | 197.60 | 201.20 | 191.60 | 194.34 | 192.69 | 1,021 |
| 2025-03-04 | 201.80 | 202.00 | 194.40 | 197.94 | 196.26 | 8,077 |
| 2025-03-03 | 202.80 | 206.20 | 200.00 | 201.81 | 200.09 | 597 |
| 2025-02-28 | 198.00 | 207.60 | 197.60 | 205.76 | 204.01 | 5,420 |
| 2025-02-27 | 183.60 | 212.80 | 182.00 | 203.66 | 201.92 | 21,554 |
| 2025-02-26 | 162.80 | 166.60 | 161.80 | 166.20 | 164.78 | 190 |
| 2025-02-25 | 161.70 | 167.00 | 161.70 | 164.50 | 163.10 | 439 |
| 2025-02-24 | 160.60 | 162.60 | 159.50 | 161.00 | 159.63 | 309 |
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.