Vusion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 125.50 | 128.30 | 124.00 | 124.60 | 124.60 | 2,263 |
| 2026-10-22 | 125.80 | 128.45 | 123.10 | 124.60 | 124.60 | 15,432 |
| 2026-10-21 | 132.80 | 139.95 | 128.00 | 128.10 | 128.10 | 4,857 |
| 2026-10-20 | 123.10 | 123.30 | 121.50 | 121.50 | 121.50 | 91 |
| 2026-10-19 | 122.80 | 123.30 | 119.40 | 120.90 | 120.90 | 194 |
| 2026-10-16 | 122.70 | 126.40 | 122.20 | 125.00 | 125.00 | 304 |
| 2026-10-15 | 122.70 | 123.20 | 118.80 | 120.40 | 120.40 | 959 |
| 2026-10-14 | 123.30 | 124.90 | 123.20 | 123.40 | 123.40 | 557 |
| 2026-10-13 | 123.70 | 124.40 | 121.80 | 121.80 | 121.80 | 47 |
| 2026-10-12 | 122.00 | 124.90 | 122.00 | 123.60 | 123.60 | 67 |
| 2026-10-09 | 119.90 | 122.90 | 119.90 | 121.40 | 121.40 | 522 |
| 2026-10-08 | 123.90 | 123.90 | 120.00 | 120.00 | 120.00 | 1,433 |
| 2026-10-07 | 126.80 | 128.00 | 125.00 | 125.00 | 125.00 | 1,168 |
| 2026-10-06 | 131.00 | 131.00 | 128.30 | 128.70 | 128.70 | 88 |
| 2026-10-05 | 130.00 | 130.10 | 128.20 | 129.00 | 129.00 | 244 |
| 2026-10-02 | 132.00 | 133.00 | 129.60 | 130.10 | 130.10 | 157 |
| 2026-10-01 | 127.90 | 129.40 | 126.10 | 128.80 | 128.80 | 291 |
| 2026-09-30 | 130.50 | 130.50 | 127.10 | 127.60 | 127.60 | 736 |
| 2026-09-29 | 125.00 | 130.80 | 124.65 | 130.80 | 130.80 | 2,351 |
| 2026-09-28 | 124.40 | 126.70 | 123.10 | 125.30 | 125.30 | 2,557 |
| 2026-09-25 | 128.80 | 129.20 | 125.30 | 125.40 | 125.40 | 1,175 |
| 2026-09-24 | 134.70 | 134.70 | 129.10 | 129.10 | 129.10 | 115 |
Page 1 of 1 · 22 trading days
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.