Vusion S.A. (FRA:S4M)
Germany · Delayed Price · Currency is EUR 127.90
-1.40 (-1.08%)
At close: Aug 26, 2026
FRA:S4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.85% | 75 |
| Aug 13, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 2.28% | 75 |
| Aug 12, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.76% | - |
| Aug 11, 2026 | 125.40 | 130.60 | 125.40 | 130.60 | 130.60 | 2.75% | 15 |
| Aug 10, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 2.83% | - |
| Aug 7, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -5.72% | - |
| Aug 6, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 3.15% | - |
| Aug 5, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 1.68% | - |
| Aug 4, 2026 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -2.65% | 23 |
| Aug 3, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -3.39% | - |
| Jul 31, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -0.08% | - |
| Jul 30, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5.06% | - |
| Jul 29, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -5.24% | - |
| Jul 28, 2026 | 128.40 | 133.60 | 128.40 | 133.60 | 133.60 | 5.03% | 15 |
| 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% | - |