Vusion S.A. (EPA:VU)
France · Delayed Price · Currency is EUR 129.90
-4.30 (-3.20%)
Jul 31, 2026, 5:35 PM CET
Vusion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 134.20 | 138.50 | 133.20 | 135.80 | 135.80 | 1.42% | 33,949 |
| Jul 9, 2026 | 134.80 | 136.00 | 132.00 | 133.90 | 133.90 | -0.45% | 35,953 |
| Jul 8, 2026 | 138.50 | 140.60 | 132.30 | 134.50 | 134.50 | -2.68% | 61,916 |
| Jul 7, 2026 | 140.20 | 141.50 | 135.20 | 138.20 | 138.20 | -1.29% | 66,281 |
| Jul 6, 2026 | 138.00 | 142.60 | 138.00 | 140.00 | 140.00 | 1.60% | 102,290 |
| Jul 3, 2026 | 132.10 | 138.50 | 132.10 | 137.80 | 137.80 | 5.03% | 52,959 |
| Jul 2, 2026 | 127.60 | 132.30 | 127.60 | 131.20 | 131.20 | 3.31% | 43,497 |
| Jul 1, 2026 | 126.00 | 128.80 | 125.00 | 127.00 | 127.00 | 0.63% | 37,957 |
| Jun 30, 2026 | 124.60 | 127.70 | 123.70 | 126.20 | 126.20 | 1.77% | 45,649 |
| Jun 29, 2026 | 120.50 | 124.40 | 120.50 | 124.00 | 124.00 | 3.33% | 64,980 |
| Jun 26, 2026 | 115.80 | 120.00 | 115.10 | 120.00 | 120.00 | 3.72% | 45,619 |
| Jun 25, 2026 | 115.10 | 117.90 | 113.30 | 115.70 | 115.70 | 2.94% | 66,114 |
| Jun 24, 2026 | 118.50 | 118.50 | 112.40 | 112.40 | 112.40 | -5.15% | 73,984 |
| Jun 23, 2026 | 117.40 | 120.60 | 114.70 | 118.50 | 118.50 | 0.94% | 61,644 |
| Jun 22, 2026 | 121.20 | 122.30 | 117.40 | 117.40 | 117.40 | -3.14% | 51,423 |
| Jun 19, 2026 | 125.80 | 129.10 | 121.10 | 121.20 | 121.20 | -3.58% | 58,543 |
| Jun 18, 2026 | 129.30 | 131.10 | 125.70 | 125.70 | 125.70 | -2.93% | 43,770 |
| Jun 17, 2026 | 127.50 | 130.00 | 125.10 | 129.50 | 129.50 | 1.97% | 51,890 |
| Jun 16, 2026 | 131.40 | 132.60 | 126.90 | 127.00 | 127.00 | -2.76% | 61,560 |
| Jun 15, 2026 | 133.50 | 135.70 | 130.60 | 130.60 | 130.60 | -1.36% | 43,101 |
| Jun 12, 2026 | 139.70 | 140.50 | 131.10 | 132.40 | 132.40 | -4.68% | 69,893 |
| Jun 11, 2026 | 142.10 | 142.30 | 138.30 | 138.90 | 138.90 | -2.53% | 25,499 |
| Jun 10, 2026 | 143.70 | 144.10 | 141.10 | 142.50 | 142.50 | -0.63% | 24,888 |
| Jun 9, 2026 | 142.20 | 146.50 | 141.80 | 144.30 | 143.40 | 1.62% | 49,867 |
| Jun 8, 2026 | 138.10 | 142.20 | 137.30 | 142.00 | 141.11 | 0.85% | 24,799 |
| Jun 5, 2026 | 144.80 | 147.60 | 137.90 | 140.80 | 139.92 | -2.63% | 77,258 |
| Jun 4, 2026 | 142.20 | 145.80 | 140.60 | 144.60 | 143.70 | 1.62% | 63,421 |
| Jun 3, 2026 | 143.40 | 146.30 | 142.30 | 142.30 | 141.41 | -0.42% | 51,046 |
| Jun 2, 2026 | 147.60 | 151.70 | 141.50 | 142.90 | 142.01 | -2.79% | 104,989 |
| Jun 1, 2026 | 145.00 | 148.20 | 142.60 | 147.00 | 146.08 | 9.54% | 155,984 |
| May 29, 2026 | 132.10 | 135.30 | 132.10 | 134.20 | 133.36 | 2.05% | 75,359 |
| May 28, 2026 | 130.80 | 134.30 | 129.90 | 131.50 | 130.68 | -0.38% | 40,783 |
| May 27, 2026 | 132.10 | 133.90 | 128.30 | 132.00 | 131.18 | 0.69% | 62,598 |
| May 26, 2026 | 136.70 | 136.70 | 130.80 | 131.10 | 130.28 | -3.03% | 50,110 |
| May 25, 2026 | 134.90 | 137.00 | 133.80 | 135.20 | 134.36 | 2.66% | 47,515 |