Vusion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 159.60 | 162.20 | 159.60 | 161.00 | 159.63 | 379 |
| 2025-02-20 | 157.80 | 157.80 | 156.60 | 157.50 | 156.16 | 43 |
| 2025-02-19 | 159.00 | 161.40 | 157.50 | 157.60 | 156.26 | 520 |
| 2025-02-18 | 161.60 | 162.00 | 157.40 | 157.40 | 156.06 | 125 |
| 2025-02-17 | 164.00 | 164.00 | 162.50 | 162.50 | 161.11 | 111 |
| 2025-02-14 | 163.20 | 164.10 | 163.00 | 163.40 | 162.01 | 37 |
| 2025-02-13 | 163.30 | 163.30 | 163.00 | 163.00 | 161.61 | 3 |
| 2025-02-12 | 163.00 | 163.00 | 162.80 | 162.80 | 161.41 | 2 |
| 2025-02-11 | 164.70 | 164.70 | 162.55 | 162.55 | 161.16 | 23 |
| 2025-02-10 | 164.00 | 164.74 | 162.30 | 164.74 | 163.34 | 563 |
| 2025-02-07 | 166.20 | 166.20 | 164.10 | 165.10 | 163.69 | 120 |
| 2025-02-06 | 166.40 | 166.90 | 165.40 | 165.40 | 163.99 | 37 |
| 2025-02-05 | 167.30 | 167.30 | 165.70 | 165.70 | 164.29 | 65 |
| 2025-02-04 | 164.20 | 167.60 | 163.70 | 167.60 | 166.17 | 91 |
| 2025-02-03 | 163.40 | 165.00 | 162.10 | 164.85 | 163.45 | 728 |
| 2025-01-31 | 169.70 | 169.70 | 165.90 | 165.90 | 164.49 | 1,353 |
| 2025-01-30 | 166.20 | 170.60 | 166.20 | 169.70 | 168.25 | 258 |
| 2025-01-29 | 167.40 | 167.40 | 164.50 | 165.40 | 163.99 | 97 |
| 2025-01-28 | 164.40 | 168.10 | 164.40 | 167.60 | 166.17 | 215 |
| 2025-01-27 | 163.70 | 165.40 | 163.70 | 164.91 | 163.51 | 4,946 |
| 2025-01-24 | 168.60 | 169.00 | 166.50 | 167.60 | 166.17 | 5,057 |
| 2025-01-23 | 170.30 | 170.30 | 167.50 | 167.50 | 166.07 | 36,116 |
| 2025-01-22 | 168.70 | 171.40 | 168.10 | 170.50 | 169.04 | 827 |
| 2025-01-21 | 167.10 | 169.40 | 167.10 | 167.70 | 166.27 | 1,061 |
| 2025-01-20 | 168.50 | 170.04 | 165.80 | 170.04 | 168.59 | 183 |
| 2025-01-17 | 165.70 | 170.00 | 165.70 | 168.58 | 167.14 | 9,080 |
| 2025-01-16 | 165.10 | 165.50 | 164.10 | 165.36 | 163.95 | 3,169 |
| 2025-01-15 | 161.50 | 165.10 | 161.50 | 163.00 | 161.61 | 604 |
| 2025-01-14 | 167.10 | 168.00 | 160.30 | 161.40 | 160.02 | 717 |
| 2025-01-13 | 173.80 | 175.40 | 167.20 | 167.20 | 165.77 | 344 |
| 2025-01-10 | 175.00 | 175.00 | 172.40 | 174.20 | 172.72 | 162 |
| 2025-01-09 | 168.00 | 173.00 | 168.00 | 172.90 | 171.43 | 1,093 |
| 2025-01-08 | 167.00 | 170.50 | 165.50 | 165.90 | 164.49 | 3,232 |
| 2025-01-07 | 182.60 | 182.90 | 169.95 | 170.40 | 168.95 | 1,498 |
| 2025-01-06 | 181.20 | 183.00 | 180.30 | 182.60 | 181.04 | 599 |
| 2025-01-03 | 178.10 | 180.90 | 178.10 | 180.20 | 178.66 | 198 |
| 2025-01-02 | 177.50 | 185.50 | 177.50 | 181.60 | 180.05 | 4,097 |
| 2024-12-31 | 179.20 | 179.20 | 179.20 | 179.20 | 177.67 | 50 |
| 2024-12-30 | 178.00 | 178.00 | 172.40 | 173.00 | 171.53 | 380 |
| 2024-12-27 | 175.50 | 179.20 | 175.30 | 176.00 | 174.50 | 372 |
| 2024-12-24 | 176.50 | 178.60 | 173.00 | 176.40 | 174.90 | 8,452 |
| 2024-12-23 | 167.10 | 185.00 | 163.20 | 178.90 | 177.38 | 17,050 |
| 2024-12-20 | 152.00 | 157.00 | 151.30 | 156.90 | 155.56 | 2,693 |
| 2024-12-19 | 144.70 | 153.20 | 144.70 | 149.43 | 148.16 | 2,162 |
| 2024-12-18 | 140.00 | 150.90 | 137.60 | 148.77 | 147.50 | 3,217 |
| 2024-12-17 | 135.50 | 135.50 | 134.80 | 134.90 | 133.75 | 56 |
| 2024-12-16 | 135.80 | 135.90 | 131.80 | 135.30 | 134.15 | 96 |
| 2024-12-13 | 136.30 | 137.30 | 136.10 | 136.10 | 134.94 | 412 |
| 2024-12-12 | 134.20 | 138.00 | 133.10 | 134.40 | 133.25 | 769 |
| 2024-12-11 | 132.10 | 134.10 | 130.70 | 133.60 | 132.46 | 374 |
| 2024-12-10 | 134.80 | 135.00 | 132.40 | 132.50 | 131.37 | 314 |
| 2024-12-09 | 138.10 | 139.00 | 136.30 | 136.30 | 135.14 | 1,362 |
| 2024-12-06 | 138.10 | 140.30 | 138.10 | 140.21 | 139.01 | 157 |
| 2024-12-05 | 132.00 | 137.60 | 132.00 | 137.30 | 136.13 | 1,558 |
| 2024-12-04 | 137.10 | 137.10 | 133.00 | 133.20 | 132.06 | 594 |
| 2024-12-03 | 137.20 | 137.70 | 136.90 | 137.70 | 136.53 | 974 |
| 2024-12-02 | 142.80 | 142.80 | 137.70 | 140.28 | 139.09 | 332 |
| 2024-11-29 | 142.20 | 143.10 | 141.60 | 142.58 | 141.36 | 118 |
| 2024-11-28 | 143.80 | 143.80 | 142.87 | 143.10 | 141.88 | 379 |
| 2024-11-27 | 143.10 | 143.10 | 141.30 | 142.30 | 141.09 | 483 |
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.