Vusion S.A. (FRA:S4M)
Germany · Delayed Price · Currency is EUR 102.30
-0.80 (-0.78%)
At close: Mar 27, 2026
FRA:S4M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 101.50 | 102.30 | 101.50 | 102.30 | 102.30 | -0.78% | 245 |
| Mar 26, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0.78% | - |
| Mar 25, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.92% | - |
| Mar 24, 2026 | 102.10 | 104.30 | 102.10 | 104.30 | 104.30 | 4.77% | 16 |
| Mar 23, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | -6.70% | - |
| Mar 20, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -3.09% | - |
| Mar 19, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.27% | - |
| Mar 18, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.09% | - |
| Mar 17, 2026 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 0.73% | - |
| Mar 16, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -1.71% | - |
| Mar 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.03% | - |
| Mar 12, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 6.29% | - |
| Mar 11, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -3.09% | - |
| Mar 10, 2026 | 106.40 | 110.00 | 106.40 | 110.00 | 110.00 | 2.33% | 4 |
| Mar 9, 2026 | 107.70 | 107.70 | 107.50 | 107.50 | 107.50 | -5.37% | 516 |
| Mar 6, 2026 | 110.30 | 113.60 | 110.30 | 113.60 | 113.60 | 0.09% | 7 |
| Mar 5, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 2.25% | - |
| Mar 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.73% | - |
| Mar 3, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -5.16% | - |
| Mar 2, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -12.50% | - |
| Feb 27, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 1.37% | - |
| Feb 26, 2026 | 120.60 | 133.60 | 120.60 | 131.00 | 131.00 | 4.13% | 244 |
| Feb 25, 2026 | 122.00 | 125.80 | 122.00 | 125.80 | 125.80 | 9.49% | 4 |
| Feb 24, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -3.69% | - |
| Feb 23, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -0.75% | - |
| 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 |