Vusion S.A. (FRA:S4M)
Germany · Delayed Price · Currency is EUR 144.30
0.00 (0.00%)
Last updated: Jun 3, 2026, 2:57 PM CET
FRA:S4M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -1.50% | - |
| Jun 1, 2026 | 133.90 | 146.50 | 133.90 | 146.50 | 146.50 | 13.30% | 6 |
| May 29, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 0.54% | - |
| May 28, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -1.00% | - |
| May 27, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -2.77% | - |
| May 26, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 1.75% | - |
| May 25, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 5.46% | - |
| May 22, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -1.11% | - |
| May 21, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 3.62% | - |
| May 20, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -4.18% | - |
| May 19, 2026 | 120.20 | 126.80 | 120.20 | 126.80 | 126.80 | 2.51% | 22 |
| May 18, 2026 | 117.90 | 123.70 | 117.90 | 123.70 | 123.70 | 3.00% | 260 |
| May 15, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -2.75% | - |
| May 14, 2026 | 120.60 | 123.50 | 120.60 | 123.50 | 123.50 | 2.75% | 10 |
| May 13, 2026 | 119.90 | 120.80 | 119.90 | 120.20 | 120.20 | 2.65% | 20 |
| May 12, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 2.72% | - |
| May 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -3.31% | - |
| May 8, 2026 | 116.80 | 117.90 | 116.80 | 117.90 | 117.90 | -3.44% | 165 |
| May 7, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -4.24% | 27 |
| May 6, 2026 | 122.70 | 127.50 | 122.70 | 127.50 | 127.50 | 11.74% | 12 |
| May 5, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -6.40% | - |
| May 4, 2026 | 119.30 | 121.90 | 119.30 | 121.90 | 121.90 | 0.16% | 97 |
| Apr 30, 2026 | 124.30 | 124.30 | 121.70 | 121.70 | 121.70 | -6.53% | 100 |
| Apr 29, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -3.20% | - |
| Apr 28, 2026 | 130.10 | 134.50 | 130.10 | 134.50 | 134.50 | 1.97% | 5 |
| Apr 27, 2026 | 131.80 | 131.90 | 131.80 | 131.90 | 131.90 | -4.77% | 100 |
| Apr 24, 2026 | 142.60 | 142.60 | 138.50 | 138.50 | 138.50 | 15.22% | 97 |
| 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% | - |