Vusion S.A. (LON:0OA4)
London · Delayed Price · Currency is GBP · Price in EUR 100.80
-2.90 (-2.80%)
At close: Mar 27, 2026
LON:0OA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.60 | 102.80 | 100.40 | 100.80 | 100.80 | -2.80% | 3,138 |
| Mar 26, 2026 | 105.70 | 105.80 | 102.60 | 103.70 | 103.70 | -3.71% | 7,557 |
| Mar 25, 2026 | 104.70 | 108.60 | 104.00 | 107.70 | 107.70 | 4.36% | 82 |
| Mar 24, 2026 | 104.80 | 106.30 | 102.50 | 103.20 | 103.20 | -2.37% | 198 |
| Mar 23, 2026 | 100.30 | 107.40 | 100.10 | 105.70 | 105.70 | 1.05% | 14,528 |
| Mar 20, 2026 | 108.90 | 110.50 | 104.60 | 104.60 | 104.60 | -4.30% | 137 |
| Mar 19, 2026 | 113.00 | 113.00 | 109.30 | 109.30 | 109.30 | -4.29% | 550 |
| Mar 18, 2026 | 114.00 | 115.80 | 113.80 | 114.20 | 114.20 | 2.33% | 383 |
| Mar 17, 2026 | 111.50 | 113.40 | 109.40 | 111.60 | 111.60 | -1.93% | 66,274 |
| Mar 16, 2026 | 111.20 | 113.80 | 108.50 | 113.80 | 113.80 | 2.89% | 3,699 |
| Mar 13, 2026 | 111.90 | 112.80 | 110.20 | 110.60 | 110.60 | -3.87% | 309 |
| Mar 12, 2026 | 116.70 | 117.30 | 114.00 | 115.05 | 115.05 | -2.75% | 9,401 |
| Mar 11, 2026 | 111.00 | 119.20 | 109.60 | 118.30 | 118.30 | 7.25% | 482 |
| Mar 10, 2026 | 109.20 | 111.70 | 108.30 | 110.30 | 110.30 | 1.66% | 132,208 |
| Mar 9, 2026 | 107.00 | 108.70 | 105.00 | 108.50 | 108.50 | -3.98% | 43,001 |
| Mar 6, 2026 | 113.60 | 113.60 | 111.30 | 113.00 | 113.00 | 0.98% | 302 |
| Mar 5, 2026 | 116.10 | 116.50 | 111.90 | 111.90 | 111.90 | -3.20% | 740 |
| Mar 4, 2026 | 113.60 | 115.60 | 112.00 | 115.60 | 115.60 | 2.85% | 86 |
| Mar 3, 2026 | 113.30 | 114.30 | 109.00 | 112.40 | 112.40 | 3.02% | 110 |
| Mar 2, 2026 | 114.00 | 115.00 | 109.10 | 109.10 | 109.10 | -11.59% | 1,713 |
| Feb 27, 2026 | 133.20 | 133.20 | 118.00 | 123.40 | 123.40 | -2.91% | 32,239 |
| Feb 26, 2026 | 123.80 | 128.30 | 123.00 | 127.10 | 127.10 | 3.17% | 4,037 |
| Feb 25, 2026 | 124.90 | 128.00 | 122.20 | 123.20 | 123.20 | 1.32% | 104 |
| Feb 24, 2026 | 115.00 | 121.60 | 115.00 | 121.60 | 121.60 | 3.40% | 33,359 |
| Feb 23, 2026 | 122.10 | 124.10 | 117.10 | 117.60 | 117.60 | -3.76% | 430 |
| Feb 20, 2026 | 118.80 | 123.10 | 118.10 | 122.20 | 122.20 | 3.38% | 5,643 |
| Feb 19, 2026 | 116.00 | 119.00 | 113.30 | 118.20 | 118.20 | 2.09% | 1,195 |
| Feb 18, 2026 | 152.30 | 152.30 | 111.10 | 115.78 | 115.78 | -11.04% | 23,162 |
| Feb 17, 2026 | 119.10 | 130.70 | 118.80 | 130.15 | 130.15 | 9.00% | 2,131 |
| Feb 16, 2026 | 122.00 | 123.20 | 118.20 | 119.40 | 119.40 | -0.08% | 313 |
| Feb 13, 2026 | 124.10 | 124.50 | 116.80 | 119.50 | 119.50 | -3.47% | 3,142 |
| Feb 12, 2026 | 128.30 | 128.30 | 123.60 | 123.80 | 123.80 | -2.37% | 4,985 |
| 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% | 3,354 |
| 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 |