Vusion S.A. (LON:0OA4)
London · Delayed Price · Currency is GBP · Price in EUR 119.10
+3.03 (2.61%)
Jul 20, 2026, 4:34 PM GMT
LON:0OA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 116.70 | 119.20 | 116.00 | 119.20 | - | 2.69% | 570 |
| Jul 17, 2026 | 114.00 | 120.10 | 114.00 | 116.07 | 116.07 | 1.55% | 12,339 |
| Jul 16, 2026 | 120.90 | 120.90 | 114.30 | 114.30 | 114.30 | -7.15% | 839 |
| Jul 15, 2026 | 132.20 | 132.45 | 117.00 | 123.10 | 123.10 | -7.81% | 3,386 |
| Jul 14, 2026 | 134.50 | 135.60 | 132.00 | 133.53 | 133.53 | -1.24% | 1,462 |
| Jul 13, 2026 | 135.10 | 137.40 | 135.00 | 135.20 | 135.20 | -1.10% | 239 |
| Jul 10, 2026 | 134.00 | 137.60 | 134.00 | 136.70 | 136.70 | 1.86% | 217 |
| Jul 9, 2026 | 134.80 | 135.07 | 132.10 | 134.20 | 134.20 | -0.59% | 235 |
| Jul 8, 2026 | 138.20 | 139.00 | 132.70 | 135.00 | 135.00 | -4.12% | 193 |
| Jul 7, 2026 | 140.20 | 141.20 | 135.40 | 140.80 | 140.80 | -0.07% | 2,789 |
| Jul 6, 2026 | 137.90 | 142.50 | 137.90 | 140.90 | 140.90 | 2.18% | 746 |
| Jul 3, 2026 | 132.00 | 137.90 | 132.00 | 137.90 | 137.90 | 4.47% | 33 |
| Jul 2, 2026 | 127.60 | 132.10 | 127.50 | 132.00 | 132.00 | 3.69% | 1,284 |
| Jul 1, 2026 | 127.00 | 127.80 | 125.00 | 127.30 | 127.30 | 0.87% | 311 |
| Jun 30, 2026 | 124.80 | 127.40 | 124.00 | 126.20 | 126.20 | 1.93% | 1,167 |
| Jun 29, 2026 | 120.60 | 124.40 | 120.50 | 123.81 | 123.81 | 4.98% | 906 |
| Jun 26, 2026 | 116.00 | 119.20 | 115.10 | 117.94 | 117.94 | 1.76% | 4,892 |
| Jun 25, 2026 | 115.80 | 117.80 | 114.80 | 115.90 | 115.90 | 1.67% | 713 |
| Jun 24, 2026 | 118.50 | 118.60 | 112.60 | 114.00 | 114.00 | -5.16% | 805 |
| Jun 23, 2026 | 117.30 | 120.20 | 114.80 | 120.20 | 120.20 | 1.04% | 316 |
| Jun 22, 2026 | 121.30 | 121.50 | 118.30 | 118.96 | 118.96 | -3.13% | 982 |
| Jun 19, 2026 | 125.80 | 130.00 | 121.20 | 122.80 | 122.80 | -2.85% | 1,844 |
| Jun 18, 2026 | 129.30 | 130.90 | 126.30 | 126.40 | 126.40 | -2.47% | 5,791 |
| Jun 17, 2026 | 127.60 | 129.60 | 125.10 | 129.60 | 129.60 | 1.17% | 3,502 |
| Jun 16, 2026 | 131.40 | 131.70 | 126.90 | 128.10 | 128.10 | -3.10% | 511 |
| Jun 15, 2026 | 133.60 | 135.40 | 132.20 | 132.20 | 132.20 | -1.42% | 4,750 |
| Jun 12, 2026 | 140.30 | 140.30 | 131.70 | 134.10 | 134.10 | -3.73% | 1,075 |
| Jun 11, 2026 | 142.50 | 142.50 | 139.00 | 139.30 | 139.30 | -2.72% | 138 |
| Jun 10, 2026 | 144.60 | 144.60 | 141.20 | 143.20 | 143.20 | -0.08% | 1,035 |
| Jun 9, 2026 | 142.00 | 146.10 | 142.00 | 144.20 | 143.31 | 1.62% | 43 |
| Jun 8, 2026 | 138.50 | 141.90 | 137.70 | 141.90 | 141.03 | 1.72% | 17 |
| Jun 5, 2026 | 144.80 | 147.40 | 138.00 | 139.50 | 138.64 | -3.19% | 33,496 |
| Jun 4, 2026 | 141.90 | 145.50 | 140.60 | 144.10 | 143.21 | 0.21% | 820 |
| Jun 3, 2026 | 143.40 | 145.60 | 142.30 | 143.80 | 142.91 | -0.35% | 2,260 |
| Jun 2, 2026 | 147.70 | 151.40 | 141.60 | 144.30 | 143.41 | -1.57% | 4,653 |
| Jun 1, 2026 | 140.00 | 148.00 | 140.00 | 146.60 | 145.70 | 9.16% | 1,267 |
| May 29, 2026 | 132.10 | 135.10 | 132.10 | 134.30 | 133.47 | 2.13% | 2,882 |
| May 28, 2026 | 131.00 | 134.20 | 130.13 | 131.50 | 130.69 | -0.68% | 234 |
| May 27, 2026 | 132.00 | 133.50 | 128.20 | 132.40 | 131.58 | 0.84% | 170 |
| May 26, 2026 | 136.70 | 136.70 | 131.10 | 131.30 | 130.49 | -3.53% | 235 |
| May 25, 2026 | 134.60 | 136.90 | 134.40 | 136.10 | 135.26 | 3.42% | 569 |
| May 22, 2026 | 127.80 | 132.90 | 127.80 | 131.60 | 130.79 | 3.87% | 253 |
| May 21, 2026 | 129.00 | 130.20 | 125.80 | 126.70 | 125.92 | -2.69% | 290 |
| May 20, 2026 | 124.00 | 131.10 | 124.00 | 130.20 | 129.40 | 5.43% | 3,563 |
| May 19, 2026 | 124.50 | 127.20 | 123.50 | 123.50 | 122.74 | 1.06% | 454 |
| May 18, 2026 | 120.70 | 123.10 | 120.40 | 122.20 | 121.45 | 1.50% | 258 |
| May 15, 2026 | 124.20 | 124.20 | 120.40 | 120.40 | 119.66 | -2.75% | 22,120 |
| May 14, 2026 | 122.30 | 123.80 | 121.90 | 123.80 | 123.04 | 1.14% | 354 |
| May 13, 2026 | 123.20 | 124.10 | 120.40 | 122.40 | 121.65 | 0.25% | 390 |
| May 12, 2026 | 120.50 | 125.50 | 118.60 | 122.10 | 121.35 | 0.91% | 1,091 |