Vusion S.A. (EPA:VU)
France · Delayed Price · Currency is EUR 134.80
+0.60 (0.45%)
Oct 30, 2026, 5:35 PM CET
Vusion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 134.70 | 137.90 | 133.30 | 134.80 | 134.80 | 0.45% | 45,833 |
| Oct 29, 2026 | 127.90 | 134.50 | 127.70 | 134.20 | 134.20 | 5.01% | 43,724 |
| Oct 28, 2026 | 130.00 | 130.00 | 126.80 | 127.80 | 127.80 | -1.62% | 27,333 |
| Oct 27, 2026 | 123.10 | 129.90 | 122.80 | 129.90 | 129.90 | 4.51% | 38,468 |
| Oct 26, 2026 | 123.20 | 125.50 | 121.40 | 124.30 | 124.30 | -0.16% | 33,516 |
| Oct 23, 2026 | 125.10 | 128.40 | 123.60 | 124.50 | 124.50 | -0.08% | 39,896 |
| Oct 22, 2026 | 125.90 | 129.00 | 123.40 | 124.60 | 124.60 | -0.80% | 76,643 |
| Oct 21, 2026 | 132.60 | 140.60 | 125.60 | 125.60 | 125.60 | 3.89% | 187,817 |
| Oct 20, 2026 | 123.10 | 123.50 | 120.70 | 120.90 | 120.90 | -1.87% | 44,930 |
| Oct 19, 2026 | 123.10 | 123.40 | 119.40 | 123.20 | 123.20 | -0.24% | 30,516 |
| Oct 16, 2026 | 121.40 | 126.40 | 121.40 | 123.50 | 123.50 | 2.49% | 22,806 |
| Oct 15, 2026 | 122.20 | 123.70 | 118.80 | 120.50 | 120.50 | -2.11% | 42,898 |
| Oct 14, 2026 | 123.50 | 125.50 | 123.00 | 123.10 | 123.10 | -0.40% | 22,546 |
| Oct 13, 2026 | 123.70 | 124.90 | 121.70 | 123.60 | 123.60 | - | 18,873 |
| Oct 12, 2026 | 122.30 | 125.10 | 122.30 | 123.60 | 123.60 | 1.31% | 15,133 |
| Oct 9, 2026 | 119.80 | 124.30 | 119.40 | 122.00 | 122.00 | 1.67% | 25,781 |
| Oct 8, 2026 | 123.00 | 123.20 | 119.90 | 120.00 | 120.00 | -3.07% | 30,437 |
| Oct 7, 2026 | 127.20 | 128.90 | 123.30 | 123.80 | 123.80 | -2.90% | 30,444 |
| Oct 6, 2026 | 129.80 | 130.70 | 127.50 | 127.50 | 127.50 | -0.78% | 24,875 |
| Oct 5, 2026 | 129.60 | 130.30 | 127.70 | 128.50 | 128.50 | -0.54% | 27,381 |
| Oct 2, 2026 | 131.20 | 134.00 | 129.20 | 129.20 | 129.20 | -0.08% | 34,922 |
| Oct 1, 2026 | 127.80 | 129.80 | 126.00 | 129.30 | 129.30 | 1.17% | 28,222 |
| Sep 30, 2026 | 130.20 | 130.20 | 127.10 | 127.80 | 127.80 | -2.07% | 26,464 |
| Sep 29, 2026 | 125.00 | 131.50 | 123.80 | 130.50 | 130.50 | 5.50% | 38,958 |
| Sep 28, 2026 | 124.20 | 126.60 | 123.10 | 123.70 | 123.70 | -0.32% | 25,767 |
| Sep 25, 2026 | 128.80 | 129.20 | 124.10 | 124.10 | 124.10 | -3.72% | 42,077 |
| Sep 24, 2026 | 134.50 | 134.50 | 128.90 | 128.90 | 128.90 | -4.52% | 34,945 |
| Sep 23, 2026 | 133.00 | 135.90 | 128.30 | 135.00 | 135.00 | 1.50% | 54,945 |
| Sep 22, 2026 | 128.00 | 133.70 | 124.00 | 133.00 | 133.00 | 13.68% | 132,432 |
| Sep 21, 2026 | 118.60 | 121.20 | 116.80 | 117.00 | 117.00 | -1.68% | 30,463 |
| Sep 18, 2026 | 117.40 | 119.00 | 116.00 | 119.00 | 119.00 | 1.54% | 30,458 |
| Sep 17, 2026 | 116.00 | 118.40 | 116.00 | 117.20 | 117.20 | 1.21% | 17,036 |
| Sep 16, 2026 | 115.10 | 117.20 | 114.90 | 115.80 | 115.80 | 1.05% | 15,067 |
| Sep 15, 2026 | 115.80 | 116.10 | 114.60 | 114.60 | 114.60 | -1.21% | 19,919 |
| Sep 14, 2026 | 119.10 | 119.40 | 115.50 | 116.00 | 116.00 | -2.77% | 18,360 |
| Sep 11, 2026 | 116.20 | 119.80 | 116.10 | 119.30 | 119.30 | 2.49% | 17,124 |
| Sep 10, 2026 | 116.40 | 117.90 | 115.40 | 116.40 | 116.40 | -0.17% | 25,918 |
| Sep 9, 2026 | 119.80 | 120.20 | 116.60 | 116.60 | 116.60 | -2.83% | 30,624 |
| Sep 8, 2026 | 122.80 | 123.10 | 119.10 | 120.00 | 120.00 | -2.44% | 28,235 |
| Sep 7, 2026 | 124.20 | 125.30 | 122.20 | 123.00 | 123.00 | -0.49% | 20,823 |
| Sep 4, 2026 | 121.90 | 124.50 | 121.80 | 123.60 | 123.60 | 1.56% | 15,978 |
| Sep 3, 2026 | 123.00 | 125.40 | 121.70 | 121.70 | 121.70 | -0.90% | 26,361 |
| Sep 2, 2026 | 128.70 | 128.90 | 122.80 | 122.80 | 122.80 | -4.73% | 45,273 |
| Sep 1, 2026 | 127.90 | 129.50 | 126.60 | 128.90 | 128.90 | 0.31% | 27,890 |
| Aug 31, 2026 | 130.30 | 131.10 | 128.40 | 128.50 | 128.50 | -1.23% | 35,303 |
| Aug 28, 2026 | 128.20 | 132.50 | 128.20 | 130.10 | 130.10 | 1.64% | 22,772 |
| Aug 27, 2026 | 129.20 | 130.70 | 127.90 | 128.00 | 128.00 | -0.39% | 14,433 |
| Aug 26, 2026 | 130.70 | 132.00 | 127.80 | 128.50 | 128.50 | -1.23% | 21,111 |
| Aug 25, 2026 | 131.00 | 132.30 | 129.10 | 130.10 | 130.10 | -0.84% | 16,581 |
| Aug 24, 2026 | 131.60 | 133.90 | 130.90 | 131.20 | 131.20 | -0.38% | 23,644 |