VusionGroup S.A. (FRA:S4M)
Germany · Delayed Price · Currency is EUR 211.40
+11.60 (5.81%)
At close: Jan 7, 2026
VusionGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -4.53% | - |
| Jan 8, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -1.80% | - |
| Jan 7, 2026 | 203.80 | 211.40 | 203.80 | 211.40 | 211.40 | 5.81% | 10 |
| Jan 6, 2026 | 200.00 | 200.00 | 199.80 | 199.80 | 199.80 | -6.46% | 55 |
| Jan 5, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 5.22% | 60 |
| Jan 2, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.93% | - |
| Dec 30, 2025 | 203.60 | 207.00 | 203.60 | 207.00 | 207.00 | 5.34% | 10 |
| Dec 29, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -1.55% | - |
| Dec 23, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0.50% | - |
| Dec 22, 2025 | 193.40 | 198.60 | 193.40 | 198.60 | 198.60 | 1.64% | 2 |
| Dec 19, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 0.41% | - |
| Dec 18, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -1.92% | 15 |
| Dec 17, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 1.85% | - |
| Dec 16, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -2.99% | - |
| Dec 15, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0.50% | - |
| Dec 12, 2025 | 201.20 | 201.20 | 199.80 | 199.80 | 199.80 | -2.63% | 10 |
| Dec 11, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -1.91% | - |
| Dec 10, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.66% | - |
| Dec 9, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 1.25% | - |
| Dec 8, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Dec 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.59% | - |
| Dec 4, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -0.69% | - |
| Dec 3, 2025 | 201.00 | 204.20 | 201.00 | 204.20 | 204.20 | 1.09% | 40 |
| Dec 2, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -2.88% | 35 |
| Dec 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.10% | - |
| Nov 28, 2025 | 208.40 | 214.00 | 207.80 | 207.80 | 207.80 | -3.53% | 127 |
| Nov 27, 2025 | 201.00 | 215.40 | 201.00 | 215.40 | 215.40 | 6.85% | 158 |
| Nov 26, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.70% | - |
| Nov 25, 2025 | 194.50 | 200.20 | 194.50 | 200.20 | 200.20 | 0.96% | 20 |
| Nov 24, 2025 | 199.00 | 199.00 | 198.30 | 198.30 | 198.30 | 0.66% | 25 |
| Nov 21, 2025 | 197.10 | 197.10 | 197.00 | 197.00 | 197.00 | -2.67% | 5 |
| Nov 20, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -0.10% | - |
| Nov 19, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -1.07% | - |
| Nov 18, 2025 | 202.20 | 204.80 | 202.20 | 204.80 | 204.80 | -5.19% | 10 |
| Nov 17, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1.60% | 30 |
| Nov 14, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.65% | - |
| Nov 13, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Nov 12, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.28% | - |
| Nov 11, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 0.19% | - |
| Nov 10, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.75% | - |
| Nov 7, 2025 | 215.00 | 215.00 | 214.60 | 214.60 | 214.60 | -1.92% | 15 |
| Nov 6, 2025 | 215.80 | 220.20 | 215.80 | 218.80 | 218.80 | -1.17% | 12 |
| Nov 5, 2025 | 219.60 | 221.40 | 219.60 | 221.40 | 221.40 | -3.49% | 8 |
| Nov 4, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -3.61% | - |
| Nov 3, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.16% | - |
| Oct 31, 2025 | 224.00 | 240.80 | 224.00 | 240.80 | 240.80 | 5.43% | 30 |
| Oct 30, 2025 | 220.80 | 228.40 | 220.80 | 228.40 | 228.40 | 0.53% | 16 |
| Oct 29, 2025 | 227.00 | 227.20 | 227.00 | 227.20 | 227.20 | -1.73% | 10 |
| Oct 28, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | -0.09% | - |
| Oct 27, 2025 | 234.40 | 234.40 | 231.40 | 231.40 | 231.40 | -0.94% | - |