Vusion S.A. (EPA:VU)
France · Delayed Price · Currency is EUR 119.00
+1.80 (1.54%)
Sep 18, 2026, 5:36 PM CET
Vusion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 125.50 | 131.90 | 125.20 | 131.70 | 131.70 | 4.52% | 39,175 |
| Aug 20, 2026 | 129.80 | 130.50 | 126.00 | 126.00 | 126.00 | -2.93% | 40,653 |
| Aug 19, 2026 | 128.80 | 131.00 | 128.20 | 129.80 | 129.80 | 0.54% | 22,587 |
| Aug 18, 2026 | 132.30 | 132.30 | 129.10 | 129.10 | 129.10 | -2.42% | 19,649 |
| Aug 17, 2026 | 131.20 | 134.40 | 130.60 | 132.30 | 132.30 | 1.07% | 23,790 |
| Aug 14, 2026 | 133.30 | 133.90 | 129.30 | 130.90 | 130.90 | -1.80% | 37,966 |
| Aug 13, 2026 | 132.40 | 135.40 | 132.40 | 133.30 | 133.30 | 0.98% | 34,356 |
| Aug 12, 2026 | 128.90 | 133.40 | 128.60 | 132.00 | 132.00 | 2.96% | 40,377 |
| Aug 11, 2026 | 128.30 | 130.00 | 127.30 | 128.20 | 128.20 | 0.16% | 28,861 |
| Aug 10, 2026 | 129.60 | 132.30 | 128.00 | 128.00 | 128.00 | -1.23% | 26,788 |
| Aug 7, 2026 | 126.40 | 133.20 | 125.20 | 129.60 | 129.60 | 2.61% | 59,598 |
| Aug 6, 2026 | 135.00 | 138.00 | 126.30 | 126.30 | 126.30 | -5.04% | 103,867 |
| Aug 5, 2026 | 129.10 | 144.20 | 129.10 | 133.00 | 133.00 | 4.72% | 199,416 |
| Aug 4, 2026 | 128.50 | 129.90 | 124.40 | 127.00 | 127.00 | -0.78% | 39,881 |
| Aug 3, 2026 | 129.70 | 130.00 | 124.50 | 128.00 | 128.00 | -1.46% | 51,068 |
| Jul 31, 2026 | 134.00 | 137.90 | 129.10 | 129.90 | 129.90 | -3.20% | 74,898 |
| Jul 30, 2026 | 135.40 | 140.40 | 133.00 | 134.20 | 134.20 | -1.03% | 77,340 |
| Jul 29, 2026 | 130.30 | 138.90 | 128.40 | 135.60 | 135.60 | 4.07% | 72,813 |
| Jul 28, 2026 | 133.40 | 134.80 | 123.30 | 130.30 | 130.30 | -0.53% | 76,774 |
| Jul 27, 2026 | 130.10 | 138.80 | 130.10 | 131.00 | 131.00 | 0.85% | 61,955 |
| Jul 24, 2026 | 126.00 | 130.80 | 126.00 | 129.90 | 129.90 | 3.10% | 30,495 |
| Jul 23, 2026 | 126.20 | 127.20 | 124.20 | 126.00 | 126.00 | - | 24,902 |
| Jul 22, 2026 | 125.30 | 127.50 | 124.90 | 126.00 | 126.00 | 0.80% | 39,129 |
| Jul 21, 2026 | 119.40 | 125.00 | 118.70 | 125.00 | 125.00 | 4.95% | 45,116 |
| Jul 20, 2026 | 116.40 | 119.30 | 115.60 | 119.10 | 119.10 | 2.76% | 49,125 |
| Jul 17, 2026 | 113.80 | 120.10 | 113.50 | 115.90 | 115.90 | 1.40% | 58,400 |
| Jul 16, 2026 | 120.50 | 120.90 | 114.30 | 114.30 | 114.30 | -5.54% | 125,820 |
| Jul 15, 2026 | 132.20 | 133.10 | 117.00 | 121.00 | 121.00 | -8.26% | 174,074 |
| Jul 14, 2026 | 134.00 | 135.50 | 131.20 | 131.90 | 131.90 | -1.71% | 40,061 |
| Jul 13, 2026 | 135.20 | 137.40 | 134.20 | 134.20 | 134.20 | -1.18% | 27,519 |