Vusion S.A. (LON:0OA4)
London · Delayed Price · Currency is GBP · Price in EUR 125.40
-3.70 (-2.87%)
Sep 25, 2026, 3:52 PM GMT
LON:0OA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 128.80 | 129.20 | 125.30 | 125.40 | - | -2.87% | 1,175 |
| Sep 24, 2026 | 134.70 | 134.70 | 129.10 | 129.10 | 129.10 | -3.01% | 115 |
| Sep 23, 2026 | 132.90 | 135.40 | 128.80 | 133.10 | 133.10 | 0.08% | 3,384 |
| Sep 22, 2026 | 126.60 | 133.40 | 125.10 | 133.00 | 133.00 | 13.19% | 1,472 |
| Sep 21, 2026 | 118.90 | 120.70 | 117.20 | 117.50 | 117.50 | 0.34% | 432 |
| Sep 18, 2026 | 117.40 | 118.00 | 116.70 | 117.10 | 117.10 | -0.35% | 223 |
| Sep 17, 2026 | 116.30 | 118.00 | 116.00 | 117.51 | 117.51 | 0.35% | 3,208 |
| Sep 16, 2026 | 114.90 | 117.10 | 114.90 | 117.10 | 117.10 | 2.18% | 28 |
| Sep 15, 2026 | 116.20 | 116.20 | 114.60 | 114.60 | 114.60 | -1.21% | 527 |
| Sep 14, 2026 | 119.30 | 119.50 | 115.70 | 116.00 | 116.00 | -2.52% | 109 |
| Sep 11, 2026 | 116.60 | 119.40 | 116.60 | 119.00 | 119.00 | 2.20% | 563 |
| Sep 10, 2026 | 116.80 | 117.80 | 115.70 | 116.44 | 116.44 | -0.73% | 5,692 |
| Sep 9, 2026 | 120.00 | 120.30 | 116.60 | 117.30 | 117.30 | -3.29% | 378 |
| Sep 8, 2026 | 122.50 | 125.20 | 119.21 | 121.29 | 121.29 | -1.47% | 4,074 |
| Sep 7, 2026 | 124.60 | 125.00 | 122.40 | 123.10 | 123.10 | 0.16% | 1,663 |
| Sep 4, 2026 | 121.80 | 124.20 | 121.80 | 122.90 | 122.90 | 0.49% | 594 |
| Sep 3, 2026 | 122.80 | 125.50 | 121.70 | 122.30 | 122.30 | -0.41% | 545 |
| Sep 2, 2026 | 128.90 | 128.90 | 122.80 | 122.80 | 122.80 | -4.06% | 447 |
| Sep 1, 2026 | 127.70 | 128.70 | 127.10 | 128.00 | 128.00 | -0.78% | 310 |
| Aug 31, 2026 | 130.70 | 130.70 | 128.30 | 129.00 | 129.00 | -1.83% | 175 |
| Aug 28, 2026 | 129.00 | 131.80 | 129.00 | 131.40 | 131.40 | 2.02% | 4,083 |
| Aug 27, 2026 | 129.50 | 130.70 | 128.50 | 128.80 | 128.80 | 0.31% | 91 |
| Aug 26, 2026 | 130.80 | 131.80 | 128.40 | 128.40 | 128.40 | -1.23% | 290 |
| Aug 25, 2026 | 131.20 | 131.80 | 129.50 | 130.00 | 130.00 | -0.99% | 359 |
| Aug 24, 2026 | 131.60 | 133.70 | 131.20 | 131.30 | 131.30 | 0.38% | 230 |
| Aug 21, 2026 | 125.80 | 131.20 | 125.40 | 130.80 | 130.80 | 2.67% | 267 |
| Aug 20, 2026 | 130.00 | 130.00 | 126.90 | 127.40 | 127.40 | -2.15% | 134 |
| Aug 19, 2026 | 128.80 | 130.70 | 128.24 | 130.20 | 130.20 | -0.08% | 456 |
| Aug 18, 2026 | 130.60 | 131.10 | 130.10 | 130.30 | 130.30 | -2.69% | 110 |
| Aug 17, 2026 | 131.20 | 134.30 | 131.00 | 133.90 | 133.90 | 2.29% | 537 |
| Aug 14, 2026 | 133.60 | 133.90 | 129.80 | 130.90 | 130.90 | -2.31% | 191 |
| Aug 13, 2026 | 136.30 | 136.30 | 133.60 | 134.00 | 134.00 | 1.13% | 208 |
| Aug 12, 2026 | 129.60 | 132.60 | 128.70 | 132.50 | 132.50 | 2.24% | 1,218 |
| Aug 11, 2026 | 128.70 | 129.60 | 127.80 | 129.60 | 129.60 | 0.54% | 41 |
| Aug 10, 2026 | 129.40 | 131.80 | 128.50 | 128.90 | 128.90 | -1.38% | 151 |
| Aug 7, 2026 | 126.30 | 132.70 | 125.80 | 130.70 | 130.70 | 2.03% | 2,031 |
| Aug 6, 2026 | 135.10 | 137.00 | 128.10 | 128.10 | 128.10 | -4.76% | 4,337 |
| Aug 5, 2026 | 128.90 | 144.00 | 128.90 | 134.50 | 134.50 | 6.49% | 3,012 |
| Aug 4, 2026 | 128.20 | 129.20 | 124.80 | 126.30 | 126.30 | -1.48% | 1,288 |
| Aug 3, 2026 | 129.90 | 129.90 | 125.00 | 128.20 | 128.20 | -1.46% | 687 |
| Jul 31, 2026 | 134.90 | 136.40 | 129.80 | 130.10 | 130.10 | -6.94% | 571 |
| Jul 30, 2026 | 136.10 | 139.80 | 134.20 | 139.80 | 139.80 | 2.87% | 404 |
| Jul 29, 2026 | 130.30 | 137.20 | 129.70 | 135.90 | 135.90 | 3.90% | 193 |
| Jul 28, 2026 | 134.00 | 134.70 | 125.10 | 130.80 | 130.80 | -3.82% | 334 |
| Jul 27, 2026 | 130.10 | 137.50 | 130.10 | 136.00 | 136.00 | 4.70% | 397 |
| Jul 24, 2026 | 125.80 | 130.59 | 125.80 | 129.90 | 129.90 | 3.51% | 79 |
| Jul 23, 2026 | 126.00 | 126.80 | 124.50 | 125.50 | 125.50 | 0.16% | 57 |
| Jul 22, 2026 | 125.30 | 127.00 | 125.10 | 125.30 | 125.30 | 1.05% | 236 |
| Jul 21, 2026 | 119.30 | 125.00 | 118.80 | 124.00 | 124.00 | 4.11% | 296 |
| Jul 20, 2026 | 116.70 | 119.20 | 116.00 | 119.10 | 119.10 | 2.61% | 826 |