VusionGroup S.A. (LON:0OA4)
London · Delayed Price · Currency is GBP · Price in EUR 249.20
+1.40 (0.56%)
At close: Oct 9, 2025
VusionGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 247.60 | 250.20 | 247.40 | 250.00 | 250.00 | 0.89% | 19 |
| Oct 8, 2025 | 250.60 | 253.60 | 247.60 | 247.80 | 247.80 | -0.96% | 10,166 |
| Oct 7, 2025 | 248.20 | 251.20 | 248.20 | 250.20 | 250.20 | 2.04% | - |
| Oct 6, 2025 | 253.00 | 253.40 | 244.00 | 245.20 | 245.20 | -5.03% | 240 |
| Oct 3, 2025 | 258.40 | 258.60 | 252.40 | 258.20 | 258.20 | 2.06% | 51,458 |
| Oct 2, 2025 | 251.80 | 253.00 | 249.40 | 253.00 | 253.00 | -0.24% | 36,514 |
| Oct 1, 2025 | 255.00 | 256.00 | 249.40 | 253.61 | 253.61 | 0.32% | 420 |
| Sep 30, 2025 | 256.20 | 259.60 | 252.40 | 252.80 | 252.80 | -0.78% | 150 |
| Sep 29, 2025 | 251.20 | 255.00 | 250.20 | 254.80 | 254.80 | 2.08% | 81 |
| Sep 26, 2025 | 250.80 | 254.20 | 248.60 | 249.60 | 249.60 | -2.18% | 61 |
| Sep 25, 2025 | 256.00 | 257.60 | 252.80 | 255.17 | 255.17 | -0.94% | 824 |
| Sep 24, 2025 | 257.40 | 259.00 | 255.80 | 257.60 | 257.60 | 0.08% | 36 |
| Sep 23, 2025 | 260.80 | 260.80 | 256.40 | 257.40 | 257.40 | -0.62% | 1,438 |
| Sep 22, 2025 | 254.80 | 259.60 | 251.00 | 259.00 | 259.00 | 0.62% | 13,222 |
| Sep 19, 2025 | 251.80 | 258.40 | 250.40 | 257.40 | 257.40 | 6.63% | 8,364 |
| Sep 18, 2025 | 241.80 | 251.00 | 241.20 | 241.40 | 241.40 | 0.84% | 9,113 |
| Sep 17, 2025 | 241.60 | 244.60 | 236.80 | 239.40 | 239.40 | -1.47% | 534 |
| Sep 16, 2025 | 244.40 | 251.60 | 236.20 | 242.98 | 242.98 | 14.94% | 5,344 |
| Sep 15, 2025 | 211.20 | 212.60 | 205.20 | 211.40 | 211.40 | 1.93% | 88 |
| Sep 12, 2025 | 212.00 | 213.20 | 207.40 | 207.40 | 207.40 | -2.36% | 49 |
| Sep 11, 2025 | 208.00 | 215.20 | 208.00 | 212.41 | 212.41 | 2.30% | 1,151 |
| Sep 10, 2025 | 207.40 | 208.60 | 206.60 | 207.64 | 207.64 | 1.08% | 1,430 |
| Sep 9, 2025 | 205.20 | 207.20 | 204.20 | 205.43 | 205.43 | 1.10% | 38,819 |
| Sep 8, 2025 | 199.20 | 203.19 | 198.60 | 203.19 | 203.19 | 2.41% | 2,102 |
| Sep 5, 2025 | 199.20 | 202.60 | 198.20 | 198.40 | 198.40 | 0.92% | 546 |
| Sep 4, 2025 | 198.60 | 198.60 | 196.40 | 196.60 | 196.60 | -1.11% | 64 |
| Sep 3, 2025 | 200.60 | 201.60 | 196.80 | 198.80 | 198.80 | -0.83% | 107,716 |
| Sep 2, 2025 | 209.80 | 209.80 | 198.50 | 200.46 | 200.46 | -6.59% | 2,947 |
| Sep 1, 2025 | 211.20 | 214.60 | 210.40 | 214.60 | 214.60 | -0.09% | 228 |
| Aug 29, 2025 | 216.60 | 216.60 | 213.00 | 214.80 | 214.80 | -0.28% | 94 |
| Aug 28, 2025 | 216.00 | 216.80 | 212.80 | 215.40 | 215.40 | 0.47% | 930 |
| Aug 27, 2025 | 219.60 | 219.60 | 214.40 | 214.40 | 214.40 | -1.74% | 87 |
| Aug 26, 2025 | 211.60 | 218.40 | 211.60 | 218.20 | 218.20 | 0.46% | 334 |
| Aug 25, 2025 | 214.00 | 217.20 | 213.20 | 217.20 | 217.20 | 2.16% | 41,245 |
| Aug 22, 2025 | 210.40 | 212.60 | 210.00 | 212.60 | 212.60 | 1.14% | 25 |
| Aug 21, 2025 | 211.80 | 213.20 | 209.80 | 210.20 | 210.20 | -1.78% | 274 |
| Aug 20, 2025 | 218.40 | 219.00 | 213.40 | 214.00 | 214.00 | -2.46% | 25,652 |
| Aug 19, 2025 | 226.00 | 228.00 | 219.40 | 219.40 | 219.40 | -3.52% | 6 |
| Aug 18, 2025 | 223.20 | 228.20 | 223.20 | 227.40 | 227.40 | 2.43% | 48 |
| Aug 15, 2025 | 226.00 | 226.00 | 221.40 | 222.00 | 222.00 | -0.89% | 10 |
| Aug 14, 2025 | 225.40 | 225.40 | 222.00 | 224.00 | 224.00 | -2.18% | 677 |
| Aug 13, 2025 | 228.80 | 229.80 | 228.00 | 229.00 | 229.00 | 1.33% | 354 |
| Aug 12, 2025 | 225.40 | 226.80 | 223.20 | 226.00 | 226.00 | 0.62% | 86 |
| Aug 11, 2025 | 224.00 | 225.40 | 223.40 | 224.60 | 224.60 | -0.80% | 13 |
| Aug 8, 2025 | 228.00 | 229.80 | 226.40 | 226.40 | 226.40 | 0.19% | 23 |
| Aug 7, 2025 | 227.60 | 227.80 | 221.20 | 225.97 | 225.97 | -0.10% | 33,102 |
| Aug 6, 2025 | 228.40 | 228.40 | 225.00 | 226.20 | 226.20 | -0.18% | 8 |
| Aug 5, 2025 | 229.20 | 229.40 | 226.60 | 226.60 | 226.60 | 0.04% | 18,916 |
| Aug 4, 2025 | 223.60 | 226.50 | 223.60 | 226.50 | 226.50 | 1.12% | 1,393 |
| Aug 1, 2025 | 226.40 | 226.40 | 219.40 | 223.99 | 223.99 | -0.86% | 300 |