Vusion S.A. (FRA:S4M)
Germany · Delayed Price · Currency is EUR 112.50
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:S4M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 120.20 | 126.80 | 120.20 | 126.80 | 125.98 | 2.51% | 22 |
| May 18, 2026 | 117.90 | 123.70 | 117.90 | 123.70 | 122.90 | 3.00% | 260 |
| May 15, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 119.32 | -2.75% | - |
| May 14, 2026 | 120.60 | 123.50 | 120.60 | 123.50 | 122.70 | 2.75% | 10 |
| May 13, 2026 | 119.90 | 120.80 | 119.90 | 120.20 | 119.42 | 2.65% | 20 |
| May 12, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 116.34 | 2.72% | - |
| May 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.26 | -3.31% | - |
| May 8, 2026 | 116.80 | 117.90 | 116.80 | 117.90 | 117.14 | -3.44% | 165 |
| May 7, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 121.31 | -4.24% | 27 |
| May 6, 2026 | 122.70 | 127.50 | 122.70 | 127.50 | 126.68 | 11.74% | 12 |
| May 5, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 113.36 | -6.40% | - |
| May 4, 2026 | 119.30 | 121.90 | 119.30 | 121.90 | 121.11 | 0.16% | 97 |
| Apr 30, 2026 | 124.30 | 124.30 | 121.70 | 121.70 | 120.91 | -6.53% | 100 |
| Apr 29, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 129.36 | -3.20% | - |
| Apr 28, 2026 | 130.10 | 134.50 | 130.10 | 134.50 | 133.63 | 1.97% | 5 |
| Apr 27, 2026 | 131.80 | 131.90 | 131.80 | 131.90 | 131.05 | -4.77% | 100 |
| Apr 24, 2026 | 142.60 | 142.60 | 138.50 | 138.50 | 137.61 | 15.22% | 97 |
| Apr 23, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 119.42 | 1.78% | - |
| Apr 22, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 117.34 | -1.01% | - |
| Apr 21, 2026 | 117.50 | 119.30 | 117.50 | 119.30 | 118.53 | 2.05% | 15 |
| Apr 20, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.14 | -5.65% | - |
| Apr 17, 2026 | 119.60 | 124.40 | 119.60 | 123.90 | 123.10 | 5.63% | 26 |