Vusion S.A. (FRA:S4M)
Germany · Delayed Price · Currency is EUR 122.90
-0.40 (-0.32%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:S4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -0.32% | 8 |
| Oct 22, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -0.96% | - |
| Oct 21, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.32% | - |
| Oct 20, 2026 | 119.60 | 124.10 | 119.60 | 124.10 | 124.10 | 3.59% | - |
| Oct 19, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0.76% | - |
| Oct 16, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -0.42% | - |
| Oct 15, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.57% | - |
| Oct 14, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -1.30% | - |
| Oct 13, 2026 | 120.90 | 123.30 | 120.90 | 122.90 | 122.90 | 1.74% | 8 |
| Oct 12, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 1.00% | - |
| Oct 9, 2026 | 118.20 | 119.60 | 118.20 | 119.60 | 119.60 | -1.89% | - |
| Oct 8, 2026 | 121.10 | 121.90 | 121.10 | 121.90 | 121.90 | 0.41% | 5 |
| Oct 7, 2026 | 123.50 | 128.80 | 121.40 | 121.40 | 121.40 | -4.03% | 10 |
| Oct 6, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.24% | - |
| Oct 5, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -0.39% | - |
| Oct 2, 2026 | 127.70 | 130.30 | 127.30 | 127.30 | 127.30 | - | 40 |
| Oct 1, 2026 | 125.60 | 127.30 | 125.60 | 127.30 | 127.30 | -1.01% | - |
| Sep 30, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 5.76% | - |
| Sep 29, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.41% | - |
| Sep 28, 2026 | 123.10 | 123.10 | 122.10 | 122.10 | 122.10 | -1.13% | - |
| Sep 25, 2026 | 127.30 | 127.30 | 123.50 | 123.50 | 123.50 | -6.58% | - |
| Sep 24, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 0.53% | - |
| Sep 23, 2026 | 128.40 | 131.50 | 128.40 | 131.50 | 131.50 | 1.70% | - |
| Sep 22, 2026 | 122.70 | 131.70 | 122.70 | 129.30 | 129.30 | 10.14% | 20 |
| Sep 21, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 2.53% | - |
| Sep 18, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Sep 17, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Sep 16, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.44% | - |
| Sep 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.98% | - |
| Sep 14, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.31% | - |
| Sep 11, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0.26% | - |
| Sep 10, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.17% | - |
| Sep 9, 2026 | 117.30 | 117.30 | 114.30 | 114.30 | 114.30 | -4.83% | - |
| Sep 8, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -0.66% | - |
| Sep 7, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 1.34% | - |
| Sep 4, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -0.91% | - |
| Sep 3, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -4.29% | - |
| Sep 2, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -0.32% | - |
| Sep 1, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.32% | - |
| Aug 31, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -2.84% | - |
| Aug 28, 2026 | 126.60 | 130.30 | 126.60 | 130.30 | 130.30 | 3.09% | 47 |
| Aug 27, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -1.17% | - |
| Aug 26, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | -1.08% | - |
| Aug 25, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 0.31% | - |
| Aug 24, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 3.04% | - |
| Aug 21, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -2.27% | - |
| Aug 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.27% | - |
| Aug 19, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -2.17% | - |
| Aug 18, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 0.39% | - |
| Aug 17, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -1.76% | - |