VusionGroup S.A. (EPA:VU)
France · Delayed Price · Currency is EUR 199.80
-9.20 (-4.40%)
At close: Jan 8, 2026
VusionGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 210.00 | 210.20 | 199.20 | 199.80 | 199.80 | -4.40% | 29,370 |
| Jan 7, 2026 | 206.00 | 212.40 | 206.00 | 209.00 | 209.00 | 1.95% | 24,099 |
| Jan 6, 2026 | 200.00 | 206.80 | 198.10 | 205.00 | 205.00 | 1.99% | 22,707 |
| Jan 5, 2026 | 207.40 | 209.60 | 201.00 | 201.00 | 201.00 | -3.83% | 21,864 |
| Jan 2, 2026 | 204.20 | 209.00 | 204.20 | 209.00 | 209.00 | 2.35% | 15,306 |
| Dec 31, 2025 | 203.80 | 204.20 | 201.80 | 204.20 | 204.20 | -0.10% | 5,959 |
| Dec 30, 2025 | 205.80 | 207.20 | 204.40 | 204.40 | 204.40 | -0.58% | 10,911 |
| Dec 29, 2025 | 200.00 | 207.20 | 200.00 | 205.60 | 205.60 | 3.26% | 33,539 |
| Dec 24, 2025 | 198.90 | 201.00 | 198.50 | 199.10 | 199.10 | 0.10% | 4,798 |
| Dec 23, 2025 | 200.60 | 201.60 | 198.10 | 198.90 | 198.90 | -1.44% | 13,433 |
| Dec 22, 2025 | 198.50 | 203.00 | 197.50 | 201.80 | 201.80 | 3.06% | 24,596 |
| Dec 19, 2025 | 197.40 | 199.90 | 195.80 | 195.80 | 195.80 | -0.91% | 30,662 |
| Dec 18, 2025 | 196.70 | 197.60 | 195.00 | 197.60 | 197.60 | 0.30% | 27,551 |
| Dec 17, 2025 | 200.60 | 200.60 | 195.80 | 197.00 | 197.00 | -1.60% | 15,776 |
| Dec 16, 2025 | 198.00 | 201.40 | 197.20 | 200.20 | 200.20 | 0.35% | 23,878 |
| Dec 15, 2025 | 203.40 | 203.40 | 198.00 | 199.50 | 199.50 | -1.34% | 20,565 |
| Dec 12, 2025 | 203.20 | 205.40 | 201.80 | 202.20 | 202.20 | -0.20% | 11,035 |
| Dec 11, 2025 | 207.00 | 207.00 | 201.20 | 202.60 | 202.60 | -2.50% | 16,114 |
| Dec 10, 2025 | 208.60 | 210.00 | 206.20 | 207.80 | 207.80 | -1.52% | 10,802 |
| Dec 9, 2025 | 211.60 | 215.00 | 209.60 | 211.00 | 211.00 | -0.47% | 23,336 |
| Dec 8, 2025 | 210.00 | 213.40 | 209.60 | 212.00 | 212.00 | 0.95% | 15,005 |
| Dec 5, 2025 | 207.20 | 211.00 | 205.60 | 210.00 | 210.00 | 1.94% | 14,686 |
| Dec 4, 2025 | 205.00 | 207.00 | 203.60 | 206.00 | 206.00 | 1.48% | 10,841 |
| Dec 3, 2025 | 202.80 | 205.60 | 202.20 | 203.00 | 203.00 | 0.20% | 14,509 |
| Dec 2, 2025 | 205.60 | 206.00 | 199.60 | 202.60 | 202.60 | -1.55% | 21,553 |
| Dec 1, 2025 | 207.60 | 207.80 | 203.40 | 205.80 | 205.80 | -1.44% | 15,347 |
| Nov 28, 2025 | 211.00 | 211.40 | 206.20 | 208.80 | 208.80 | 0.19% | 13,436 |
| Nov 27, 2025 | 204.40 | 208.40 | 202.20 | 208.40 | 208.40 | 2.56% | 22,389 |
| Nov 26, 2025 | 206.20 | 207.00 | 201.60 | 203.20 | 203.20 | 0.69% | 21,189 |
| Nov 25, 2025 | 199.40 | 203.20 | 197.40 | 201.80 | 201.80 | 1.46% | 26,753 |
| Nov 24, 2025 | 200.80 | 200.80 | 196.30 | 198.90 | 198.90 | -0.50% | 30,161 |
| Nov 21, 2025 | 197.70 | 199.90 | 193.70 | 199.90 | 199.90 | -1.24% | 54,723 |
| Nov 20, 2025 | 206.00 | 206.80 | 202.00 | 202.40 | 202.40 | 0.60% | 15,325 |
| Nov 19, 2025 | 207.20 | 207.40 | 200.40 | 201.20 | 201.20 | -1.85% | 29,610 |
| Nov 18, 2025 | 206.20 | 208.60 | 202.60 | 205.00 | 205.00 | -1.25% | 36,662 |
| Nov 17, 2025 | 214.80 | 215.80 | 207.40 | 207.60 | 207.60 | -3.62% | 14,108 |
| Nov 14, 2025 | 212.60 | 215.40 | 210.40 | 215.40 | 215.40 | 0.09% | 18,784 |
| Nov 13, 2025 | 216.20 | 219.40 | 214.20 | 215.20 | 215.20 | 0.37% | 17,991 |
| Nov 12, 2025 | 214.80 | 217.20 | 213.60 | 214.40 | 214.40 | -0.65% | 23,826 |
| Nov 11, 2025 | 215.00 | 217.00 | 212.80 | 215.80 | 215.80 | 0.28% | 17,179 |
| Nov 10, 2025 | 219.80 | 222.00 | 215.20 | 215.20 | 215.20 | 0.09% | 25,528 |
| Nov 7, 2025 | 217.00 | 218.60 | 214.40 | 215.00 | 215.00 | -0.65% | 18,722 |
| Nov 6, 2025 | 218.80 | 221.00 | 215.60 | 216.40 | 216.40 | -0.82% | 28,817 |
| Nov 5, 2025 | 221.80 | 221.80 | 217.60 | 218.20 | 218.20 | -2.24% | 29,135 |
| Nov 4, 2025 | 231.40 | 232.60 | 222.40 | 223.20 | 223.20 | -4.78% | 32,601 |
| Nov 3, 2025 | 242.00 | 243.00 | 233.80 | 234.40 | 234.40 | -2.98% | 15,175 |
| Oct 31, 2025 | 228.00 | 241.80 | 228.00 | 241.60 | 241.60 | 5.96% | 41,908 |
| Oct 30, 2025 | 224.80 | 230.60 | 224.40 | 228.00 | 228.00 | 1.51% | 28,130 |
| Oct 29, 2025 | 231.00 | 231.40 | 224.20 | 224.60 | 224.60 | -3.02% | 37,498 |
| Oct 28, 2025 | 231.00 | 233.40 | 229.40 | 231.60 | 231.60 | -0.60% | 25,680 |