Vusion S.A. (FRA:S4M)
Germany · Delayed Price · Currency is EUR 133.60
+6.40 (5.03%)
Last updated: Jul 28, 2026, 8:32 AM CET
FRA:S4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 128.40 | 133.60 | 128.40 | 133.60 | - | 5.03% | - |
| Jul 27, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -1.24% | - |
| Jul 24, 2026 | 124.50 | 128.80 | 124.50 | 128.80 | 128.80 | 4.72% | 26 |
| Jul 23, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.32% | - |
| Jul 22, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 5.56% | - |
| Jul 21, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 2.10% | - |
| Jul 20, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.78% | - |
| Jul 17, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -6.17% | - |
| Jul 16, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -7.48% | - |
| Jul 15, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -2.78% | - |
| Jul 14, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 1.14% | - |
| Jul 13, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -0.15% | - |
| Jul 10, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.90% | - |
| Jul 9, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -1.99% | - |
| Jul 8, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -1.45% | - |
| Jul 7, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 3.22% | - |
| Jul 6, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -3.05% | - |
| Jul 3, 2026 | 129.10 | 137.80 | 129.10 | 137.80 | 137.80 | 6.82% | 15 |
| Jul 2, 2026 | 124.40 | 129.00 | 124.40 | 129.00 | 129.00 | 3.95% | - |
| Jul 1, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -3.65% | - |
| Jun 30, 2026 | 123.20 | 128.80 | 123.20 | 128.80 | 128.80 | 2.96% | 53 |
| Jun 29, 2026 | 118.40 | 125.10 | 118.40 | 125.10 | 125.10 | 11.20% | 470 |
| Jun 26, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Jun 25, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Jun 24, 2026 | 116.20 | 116.20 | 112.50 | 112.50 | 112.50 | -1.75% | 25 |
| Jun 23, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -2.64% | - |
| Jun 22, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -4.70% | - |
| Jun 19, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -5.08% | - |
| Jun 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.50% | 15 |
| Jun 17, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -4.31% | - |
| Jun 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.29% | - |
| Jun 15, 2026 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | -5.32% | - |
| Jun 12, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -0.22% | - |
| Jun 11, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.64% | - |
| Jun 10, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 1.37% | - |
| Jun 9, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 138.40 | -0.43% | - |
| Jun 8, 2026 | 136.30 | 139.90 | 136.30 | 139.90 | 139.00 | -2.10% | 101 |
| Jun 5, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 141.98 | 2.51% | - |
| Jun 4, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 138.50 | -3.40% | - |
| Jun 3, 2026 | 139.40 | 145.80 | 139.40 | 144.30 | 143.37 | - | 24 |
| Jun 2, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 143.37 | -1.50% | - |
| Jun 1, 2026 | 133.90 | 146.50 | 133.90 | 146.50 | 145.55 | 13.30% | 6 |
| May 29, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 128.46 | 0.54% | - |
| May 28, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 127.77 | -1.00% | - |
| May 27, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.06 | -2.77% | - |
| May 26, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 132.74 | 1.75% | - |
| May 25, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 130.45 | 5.46% | - |
| May 22, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 123.70 | -1.11% | - |
| May 21, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.09 | 3.62% | - |
| May 20, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 120.72 | -4.18% | - |