Vusion S.A. (EPA:VU)
France · Delayed Price · Currency is EUR 108.70
-2.40 (-2.16%)
Apr 2, 2026, 5:38 PM CET
Vusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 107.60 | 108.90 | 105.40 | 108.70 | 108.70 | -2.16% | 61,175 |
| Apr 1, 2026 | 113.20 | 116.90 | 109.70 | 111.10 | 111.10 | 1.46% | 78,709 |
| Mar 31, 2026 | 109.90 | 111.70 | 107.80 | 109.50 | 109.50 | -0.18% | 95,658 |
| Mar 30, 2026 | 103.00 | 109.70 | 99.95 | 109.70 | 109.70 | 8.40% | 118,394 |
| Mar 27, 2026 | 102.50 | 102.60 | 100.30 | 101.20 | 101.20 | -1.56% | 60,192 |
| Mar 26, 2026 | 105.00 | 105.70 | 102.50 | 102.80 | 102.80 | -3.47% | 54,365 |
| Mar 25, 2026 | 104.50 | 109.10 | 104.50 | 106.50 | 106.50 | 2.80% | 52,151 |
| Mar 24, 2026 | 105.00 | 106.30 | 102.20 | 103.60 | 103.60 | -1.52% | 54,235 |
| Mar 23, 2026 | 101.00 | 107.90 | 100.20 | 105.20 | 105.20 | 1.06% | 76,310 |
| Mar 20, 2026 | 108.90 | 110.50 | 104.10 | 104.10 | 104.10 | -4.14% | 147,622 |
| Mar 19, 2026 | 112.50 | 112.70 | 108.60 | 108.60 | 108.60 | -4.49% | 71,159 |
| Mar 18, 2026 | 113.90 | 116.10 | 113.30 | 113.70 | 113.70 | 0.35% | 55,657 |
| Mar 17, 2026 | 111.60 | 113.60 | 108.70 | 113.30 | 113.30 | 0.27% | 56,116 |
| Mar 16, 2026 | 111.00 | 114.00 | 108.30 | 113.00 | 113.00 | 2.26% | 68,868 |
| Mar 13, 2026 | 111.80 | 112.90 | 110.00 | 110.50 | 110.50 | -2.99% | 56,361 |
| Mar 12, 2026 | 116.50 | 117.50 | 113.50 | 113.90 | 113.90 | -2.82% | 61,072 |
| Mar 11, 2026 | 110.90 | 119.20 | 109.50 | 117.20 | 117.20 | 5.68% | 112,565 |
| Mar 10, 2026 | 109.20 | 112.30 | 107.40 | 110.90 | 110.90 | 2.59% | 68,885 |
| Mar 9, 2026 | 108.50 | 108.70 | 105.10 | 108.10 | 108.10 | -2.70% | 114,438 |
| Mar 6, 2026 | 112.80 | 114.00 | 110.80 | 111.10 | 111.10 | -0.45% | 69,191 |
| Mar 5, 2026 | 116.00 | 116.60 | 111.10 | 111.60 | 111.60 | -3.29% | 84,037 |
| Mar 4, 2026 | 113.40 | 116.50 | 111.60 | 115.40 | 115.40 | 1.50% | 79,408 |
| Mar 3, 2026 | 109.90 | 115.30 | 108.70 | 113.70 | 113.70 | 2.90% | 172,844 |
| Mar 2, 2026 | 115.00 | 115.00 | 108.50 | 110.50 | 110.50 | -7.53% | 169,878 |
| Feb 27, 2026 | 122.90 | 130.00 | 116.60 | 119.50 | 119.50 | -3.63% | 222,107 |
| Feb 26, 2026 | 123.70 | 128.80 | 122.60 | 124.00 | 124.00 | 0.57% | 84,605 |
| Feb 25, 2026 | 125.00 | 128.00 | 121.80 | 123.30 | 123.30 | 0.90% | 129,698 |
| Feb 24, 2026 | 115.70 | 122.90 | 115.00 | 122.20 | 122.20 | 4.18% | 85,604 |
| Feb 23, 2026 | 122.00 | 124.30 | 116.70 | 117.30 | 117.30 | -3.93% | 99,198 |
| Feb 20, 2026 | 118.80 | 123.60 | 117.00 | 122.10 | 122.10 | 3.12% | 96,023 |
| Feb 19, 2026 | 116.00 | 120.50 | 112.90 | 118.40 | 118.40 | 2.69% | 123,244 |
| Feb 18, 2026 | 152.00 | 154.00 | 110.90 | 115.30 | 115.30 | -11.98% | 483,042 |
| Feb 17, 2026 | 119.00 | 131.00 | 118.70 | 131.00 | 131.00 | 9.99% | 153,737 |
| Feb 16, 2026 | 122.00 | 123.10 | 117.10 | 119.10 | 119.10 | -0.83% | 45,181 |
| Feb 13, 2026 | 124.20 | 124.90 | 115.50 | 120.10 | 120.10 | -3.22% | 148,334 |
| Feb 12, 2026 | 128.10 | 129.10 | 123.60 | 124.10 | 124.10 | -2.05% | 85,944 |
| Feb 11, 2026 | 125.00 | 132.00 | 123.30 | 126.70 | 126.70 | 0.56% | 82,096 |
| Feb 10, 2026 | 129.40 | 129.40 | 125.30 | 126.00 | 126.00 | -2.63% | 48,384 |
| Feb 9, 2026 | 127.40 | 132.30 | 127.40 | 129.40 | 129.40 | 2.54% | 72,929 |
| Feb 6, 2026 | 130.00 | 131.00 | 124.10 | 126.20 | 126.20 | -4.61% | 95,600 |
| Feb 5, 2026 | 130.50 | 132.90 | 130.50 | 132.30 | 132.30 | 1.38% | 46,174 |
| Feb 4, 2026 | 134.50 | 135.90 | 130.00 | 130.50 | 130.50 | -3.69% | 80,354 |
| Feb 3, 2026 | 135.50 | 137.10 | 132.10 | 135.50 | 135.50 | 1.35% | 75,309 |
| Feb 2, 2026 | 130.30 | 134.80 | 129.80 | 133.70 | 133.70 | 1.98% | 54,133 |
| Jan 30, 2026 | 132.70 | 132.90 | 130.30 | 131.10 | 131.10 | -1.21% | 41,516 |
| Jan 29, 2026 | 132.50 | 136.50 | 131.20 | 132.70 | 132.70 | 0.08% | 67,886 |
| Jan 28, 2026 | 129.80 | 133.50 | 128.00 | 132.60 | 132.60 | 2.00% | 65,389 |
| Jan 27, 2026 | 136.90 | 137.80 | 130.00 | 130.00 | 130.00 | -2.91% | 76,887 |
| Jan 26, 2026 | 139.90 | 140.90 | 133.00 | 133.90 | 133.90 | -3.11% | 70,447 |
| Jan 23, 2026 | 134.90 | 139.90 | 131.60 | 138.20 | 138.20 | 3.83% | 112,932 |