Vusion S.A. (FRA:S4M)
Germany · Delayed Price · Currency is EUR 138.50
+18.30 (15.22%)
Last updated: Apr 24, 2026, 10:11 AM CET
FRA:S4M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 142.60 | 142.60 | 138.50 | 138.50 | - | 15.22% | - |
| Apr 23, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.78% | - |
| Apr 22, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -1.01% | - |
| Apr 21, 2026 | 117.50 | 119.30 | 117.50 | 119.30 | 119.30 | 2.05% | 15 |
| Apr 20, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -5.65% | - |
| Apr 17, 2026 | 119.60 | 124.40 | 119.60 | 123.90 | 123.90 | 5.63% | 26 |
| Apr 16, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 2.45% | - |
| Apr 15, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 4.95% | - |
| Apr 14, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 2.92% | - |
| Apr 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.30% | - |
| Apr 10, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 0.75% | - |
| Apr 9, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -2.11% | - |
| Apr 8, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 2.54% | - |
| Apr 7, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.28% | - |
| Apr 2, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -2.38% | - |
| Apr 1, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.37% | - |
| Mar 31, 2026 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | 10.94% | 265 |
| Mar 30, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -3.52% | - |
| 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% | - |