Vusion S.A. (FRA:S4M)
Germany · Delayed Price · Currency is EUR 120.20
+7.00 (6.18%)
Last updated: Feb 20, 2026, 1:25 PM CET
Vusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 116.10 | 120.20 | 116.10 | 120.20 | 120.20 | 6.18% | 53 |
| Feb 19, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -2.25% | - |
| Feb 18, 2026 | 143.90 | 154.50 | 115.80 | 115.80 | 115.80 | -1.78% | 59 |
| Feb 17, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -1.34% | - |
| Feb 16, 2026 | 116.40 | 119.50 | 116.40 | 119.50 | 119.50 | -5.31% | 10 |
| Feb 13, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.80% | 100 |
| Feb 12, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 1.38% | - |
| Feb 11, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -2.14% | - |
| Feb 10, 2026 | 125.70 | 126.20 | 125.70 | 126.20 | 126.20 | 0.88% | 8 |
| Feb 9, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -1.88% | - |
| Feb 6, 2026 | 129.50 | 129.50 | 127.50 | 127.50 | 127.50 | -2.00% | 30 |
| Feb 5, 2026 | 128.20 | 132.00 | 128.20 | 130.10 | 130.10 | -3.20% | 26 |
| Feb 4, 2026 | 132.80 | 134.40 | 132.80 | 134.40 | 134.40 | 1.74% | 24 |
| Feb 3, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 3.61% | - |
| Feb 2, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -1.92% | - |
| Jan 30, 2026 | 131.00 | 134.80 | 130.00 | 130.00 | 130.00 | -3.85% | 108 |
| Jan 29, 2026 | 131.10 | 135.20 | 131.10 | 135.20 | 135.20 | 1.73% | 25 |
| Jan 28, 2026 | 129.40 | 132.90 | 129.40 | 132.90 | 132.90 | -1.56% | 78 |
| Jan 27, 2026 | 132.10 | 135.00 | 132.10 | 135.00 | 135.00 | 0.90% | 100 |
| Jan 26, 2026 | 138.00 | 138.00 | 133.80 | 133.80 | 133.80 | -2.97% | 110 |
| Jan 23, 2026 | 131.00 | 139.90 | 131.00 | 137.90 | 137.90 | 4.08% | 20 |
| Jan 22, 2026 | 134.00 | 134.00 | 132.50 | 132.50 | 132.50 | -4.40% | 50 |
| Jan 21, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -3.75% | - |
| Jan 20, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Jan 19, 2026 | 142.40 | 144.40 | 142.40 | 143.00 | 143.00 | -1.72% | 84 |
| Jan 16, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Jan 15, 2026 | 158.30 | 158.30 | 145.50 | 145.50 | 145.50 | -15.16% | 50 |
| Jan 14, 2026 | 164.00 | 171.50 | 164.00 | 171.50 | 171.50 | 1.30% | 5 |
| Jan 13, 2026 | 179.00 | 179.00 | 169.30 | 169.30 | 169.30 | -11.50% | 20 |
| Jan 12, 2026 | 192.60 | 192.60 | 191.30 | 191.30 | 191.30 | -3.48% | 20 |
| 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% | - |