VusionGroup S.A. (EPA:VU)
France · Delayed Price · Currency is EUR 229.60
+2.40 (1.06%)
Aug 8, 2025, 10:42 AM CET
VusionGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 227.40 | 227.60 | 221.20 | 227.20 | 227.20 | 0.18% | 20,254 |
| Aug 6, 2025 | 228.40 | 228.60 | 223.80 | 226.80 | 226.80 | -0.26% | 11,015 |
| Aug 5, 2025 | 229.40 | 230.00 | 226.40 | 227.40 | 227.40 | 0.18% | 14,176 |
| Aug 4, 2025 | 223.60 | 227.00 | 223.00 | 227.00 | 227.00 | 1.43% | 13,093 |
| Aug 1, 2025 | 226.40 | 227.60 | 219.00 | 223.80 | 223.80 | -0.97% | 31,127 |
| Jul 31, 2025 | 239.00 | 241.80 | 217.00 | 226.00 | 226.00 | -2.42% | 82,703 |
| Jul 30, 2025 | 231.60 | 236.20 | 229.40 | 231.60 | 231.60 | -0.26% | 28,324 |
| Jul 29, 2025 | 236.40 | 239.20 | 231.20 | 232.20 | 232.20 | -2.52% | 20,266 |
| Jul 28, 2025 | 241.40 | 242.80 | 236.60 | 238.20 | 238.20 | -0.58% | 23,086 |
| Jul 25, 2025 | 240.00 | 241.00 | 236.60 | 239.60 | 239.60 | 0.42% | 10,504 |
| Jul 24, 2025 | 234.80 | 241.80 | 231.40 | 238.60 | 238.60 | 3.83% | 29,768 |
| Jul 23, 2025 | 237.00 | 237.00 | 229.20 | 229.80 | 229.80 | -1.63% | 37,510 |
| Jul 22, 2025 | 246.40 | 246.60 | 232.00 | 233.60 | 233.60 | -5.65% | 41,760 |
| Jul 21, 2025 | 248.00 | 253.00 | 246.80 | 247.60 | 247.60 | -0.64% | 25,572 |
| Jul 18, 2025 | 250.00 | 251.00 | 247.20 | 249.20 | 249.20 | -0.64% | 21,895 |
| Jul 17, 2025 | 255.20 | 256.20 | 250.80 | 250.80 | 250.80 | -0.48% | 13,412 |
| Jul 16, 2025 | 253.00 | 254.20 | 251.00 | 252.00 | 252.00 | -0.55% | 14,851 |
| Jul 15, 2025 | 255.40 | 257.00 | 253.40 | 253.40 | 253.40 | -0.63% | 7,715 |
| Jul 14, 2025 | 254.60 | 256.80 | 252.80 | 255.00 | 255.00 | 0.16% | 15,260 |
| Jul 11, 2025 | 251.80 | 255.60 | 249.00 | 254.60 | 254.60 | 0.39% | 21,617 |
| Jul 10, 2025 | 253.20 | 255.60 | 251.80 | 253.60 | 253.60 | 0.24% | 22,340 |
| Jul 9, 2025 | 250.00 | 254.80 | 250.00 | 253.00 | 253.00 | 1.20% | 16,083 |
| Jul 8, 2025 | 254.00 | 256.60 | 250.00 | 250.00 | 250.00 | -0.40% | 21,669 |
| Jul 7, 2025 | 245.40 | 253.40 | 245.20 | 251.00 | 251.00 | 0.32% | 21,486 |
| Jul 4, 2025 | 248.60 | 251.00 | 246.40 | 250.20 | 250.20 | -0.32% | 20,201 |
| Jul 3, 2025 | 244.80 | 253.00 | 244.80 | 251.00 | 251.00 | 1.70% | 29,276 |
| Jul 2, 2025 | 247.00 | 251.80 | 244.40 | 246.80 | 246.80 | 0.33% | 60,513 |
| Jul 1, 2025 | 255.00 | 257.60 | 245.60 | 246.00 | 246.00 | -10.28% | 112,115 |
| Jun 30, 2025 | 275.60 | 276.80 | 271.20 | 274.20 | 274.20 | -0.15% | 21,016 |
| Jun 27, 2025 | 278.00 | 278.00 | 272.60 | 274.60 | 274.60 | -0.22% | 39,071 |
| Jun 26, 2025 | 274.00 | 277.80 | 273.00 | 275.20 | 275.20 | 1.03% | 13,579 |
| Jun 25, 2025 | 275.40 | 276.80 | 270.00 | 272.40 | 272.40 | -0.51% | 28,929 |
| Jun 24, 2025 | 270.00 | 276.80 | 269.00 | 273.80 | 273.80 | 4.74% | 31,647 |
| Jun 23, 2025 | 265.20 | 268.40 | 259.60 | 261.40 | 260.80 | -2.39% | 32,948 |
| Jun 20, 2025 | 264.80 | 272.00 | 263.40 | 267.80 | 267.19 | 1.44% | 67,683 |
| Jun 19, 2025 | 258.60 | 264.00 | 256.60 | 264.00 | 263.39 | 1.23% | 22,712 |
| Jun 18, 2025 | 254.60 | 261.40 | 253.80 | 260.80 | 260.20 | 2.52% | 23,559 |
| Jun 17, 2025 | 251.80 | 255.80 | 250.00 | 254.40 | 253.82 | 0.08% | 11,133 |
| Jun 16, 2025 | 255.40 | 259.60 | 253.40 | 254.20 | 253.62 | -0.47% | 32,395 |
| Jun 13, 2025 | 248.80 | 257.20 | 244.60 | 255.40 | 254.81 | -0.62% | 19,353 |
| Jun 12, 2025 | 259.40 | 259.40 | 249.40 | 257.00 | 256.41 | 1.82% | 43,390 |
| Jun 11, 2025 | 246.60 | 252.40 | 246.40 | 252.40 | 251.82 | 2.52% | 24,457 |
| Jun 10, 2025 | 242.80 | 246.60 | 239.60 | 246.20 | 245.63 | 0.65% | 18,779 |
| Jun 9, 2025 | 244.60 | 246.80 | 242.80 | 244.60 | 244.04 | 0.74% | 17,652 |
| Jun 6, 2025 | 242.00 | 246.00 | 241.00 | 242.80 | 242.24 | 0.33% | 24,460 |
| Jun 5, 2025 | 240.60 | 244.80 | 239.60 | 242.00 | 241.44 | 0.92% | 32,363 |
| Jun 4, 2025 | 232.00 | 239.80 | 232.00 | 239.80 | 239.25 | 3.90% | 46,223 |
| Jun 3, 2025 | 228.60 | 230.80 | 226.00 | 230.80 | 230.27 | 1.41% | 21,902 |
| Jun 2, 2025 | 227.60 | 229.40 | 224.00 | 227.60 | 227.08 | - | 23,818 |
| May 30, 2025 | 221.00 | 229.00 | 220.80 | 227.60 | 227.08 | 3.93% | 39,367 |