Vusion S.A. (LON:0OA4)
London · Delayed Price · Currency is GBP · Price in EUR 123.80
-3.00 (-2.37%)
At close: Feb 12, 2026
Vusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 128.30 | 128.30 | 125.00 | 126.20 | - | -0.47% | 9 |
| Feb 11, 2026 | 124.90 | 131.80 | 123.50 | 126.80 | 126.80 | 0.96% | 519 |
| Feb 10, 2026 | 129.30 | 129.40 | 125.60 | 125.60 | 125.60 | -2.41% | 349 |
| Feb 9, 2026 | 127.90 | 131.70 | 127.40 | 128.70 | 128.70 | 1.98% | 452 |
| Feb 6, 2026 | 130.80 | 130.80 | 124.80 | 126.20 | 126.20 | -4.25% | 1,053 |
| Feb 5, 2026 | 130.90 | 132.60 | 130.60 | 131.80 | 131.80 | 0.85% | 251 |
| Feb 4, 2026 | 134.70 | 135.40 | 130.10 | 130.68 | 130.68 | -3.13% | 13,688 |
| Feb 3, 2026 | 135.20 | 137.00 | 132.50 | 134.90 | 134.90 | 0.22% | 386 |
| Feb 2, 2026 | 130.30 | 134.60 | 129.90 | 134.60 | 134.60 | 3.14% | 552 |
| Jan 30, 2026 | 132.30 | 133.40 | 130.50 | 130.50 | 130.50 | -1.88% | 684 |
| Jan 29, 2026 | 132.80 | 136.40 | 131.50 | 133.00 | 133.00 | 0.38% | 4,596 |
| Jan 28, 2026 | 129.60 | 133.40 | 128.00 | 132.50 | 132.50 | 1.45% | 1,534 |
| Jan 27, 2026 | 137.00 | 137.30 | 130.50 | 130.60 | 130.60 | -2.25% | 1,561 |
| Jan 26, 2026 | 139.90 | 140.70 | 133.00 | 133.60 | 133.60 | -2.84% | 8,892 |
| Jan 23, 2026 | 135.00 | 139.60 | 132.00 | 137.50 | 137.50 | 3.62% | 1,170 |
| Jan 22, 2026 | 134.20 | 135.10 | 127.90 | 132.70 | 132.70 | -1.34% | 3,345 |
| Jan 21, 2026 | 139.30 | 139.50 | 132.40 | 134.50 | 134.50 | -4.61% | 2,667 |
| Jan 20, 2026 | 143.50 | 143.90 | 139.00 | 141.00 | 141.00 | -2.42% | 8,621 |
| Jan 19, 2026 | 145.00 | 146.60 | 141.70 | 144.50 | 144.50 | -0.76% | 3,861 |
| Jan 16, 2026 | 150.30 | 153.90 | 144.43 | 145.60 | 145.60 | -2.43% | 5,141 |
| Jan 15, 2026 | 156.00 | 156.00 | 144.20 | 149.22 | 149.22 | -4.65% | 15,856 |
| Jan 14, 2026 | 167.00 | 167.50 | 147.90 | 156.50 | 156.50 | -7.34% | 1,429 |
| Jan 13, 2026 | 180.30 | 180.30 | 168.50 | 168.90 | 168.90 | -7.96% | 999 |
| Jan 12, 2026 | 194.90 | 195.00 | 183.40 | 183.50 | 183.50 | -5.95% | 1,855 |
| Jan 9, 2026 | 200.80 | 202.00 | 194.00 | 195.10 | 195.10 | -2.84% | 854 |
| Jan 8, 2026 | 210.00 | 210.00 | 200.80 | 200.80 | 200.80 | -3.74% | 25 |
| Jan 7, 2026 | 206.40 | 211.60 | 205.80 | 208.60 | 208.60 | 1.76% | 26,937 |
| Jan 6, 2026 | 200.00 | 206.00 | 199.00 | 205.00 | 205.00 | 1.69% | 26,461 |
| Jan 5, 2026 | 207.40 | 209.20 | 201.60 | 201.60 | 201.60 | -3.54% | 48 |
| Jan 2, 2026 | 205.00 | 209.00 | 204.40 | 209.00 | 209.00 | 3.26% | 420 |
| Dec 31, 2025 | 204.40 | 204.40 | 202.40 | 202.40 | 202.40 | -1.46% | 75 |
| Dec 30, 2025 | 205.80 | 207.20 | 205.40 | 205.40 | 205.40 | - | 26 |
| Dec 29, 2025 | 200.40 | 205.40 | 200.40 | 205.40 | 205.40 | 2.75% | 132 |
| Dec 24, 2025 | 199.40 | 200.20 | 198.90 | 199.90 | 199.90 | 0.60% | 114 |
| Dec 23, 2025 | 200.80 | 201.00 | 198.70 | 198.70 | 198.70 | 0.10% | 207 |
| Dec 22, 2025 | 198.60 | 202.40 | 198.30 | 198.50 | 198.50 | 0.76% | 59,849 |
| Dec 19, 2025 | 197.40 | 198.70 | 197.00 | 197.00 | 197.00 | 0.82% | 27 |
| Dec 18, 2025 | 196.70 | 196.70 | 195.10 | 195.40 | 195.40 | -0.46% | 957 |
| Dec 17, 2025 | 200.20 | 200.80 | 196.25 | 196.30 | 196.30 | -2.05% | 1,098 |
| Dec 16, 2025 | 197.30 | 201.00 | 197.30 | 200.40 | 200.40 | 0.80% | 767 |
| Dec 15, 2025 | 203.60 | 203.60 | 198.20 | 198.80 | 198.80 | -1.78% | 2,018 |
| Dec 12, 2025 | 203.00 | 204.80 | 202.40 | 202.40 | 202.40 | -0.10% | 4,092 |
| Dec 11, 2025 | 207.00 | 207.00 | 201.60 | 202.60 | 202.60 | -2.50% | 1,233 |
| Dec 10, 2025 | 208.60 | 209.40 | 206.80 | 207.80 | 207.80 | -1.14% | 987 |
| Dec 9, 2025 | 211.80 | 214.80 | 210.20 | 210.20 | 210.20 | -0.10% | 710 |
| Dec 8, 2025 | 210.20 | 212.60 | 210.00 | 210.40 | 210.40 | 0.57% | 847 |
| Dec 5, 2025 | 207.40 | 210.60 | 207.00 | 209.20 | 209.20 | 2.55% | 1,012 |
| Dec 4, 2025 | 205.20 | 205.20 | 203.60 | 204.00 | 204.00 | 0.49% | 85 |
| Dec 3, 2025 | 203.00 | 205.00 | 202.60 | 203.00 | 203.00 | 1.40% | 7 |
| Dec 2, 2025 | 205.80 | 206.40 | 199.90 | 200.20 | 200.20 | -2.49% | 495 |