Vusion S.A. (LON:0OA4)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 141.80
-3.40 (-2.34%)
Nov 10, 2026, 4:26 PM GMT
LON:0OA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 146.80 | 146.80 | 141.80 | 141.80 | 141.80 | -2.34% | 1,736 |
| Nov 9, 2026 | 138.60 | 145.50 | 138.00 | 145.20 | 145.20 | 4.99% | 122 |
| Nov 6, 2026 | 137.50 | 140.20 | 136.20 | 138.29 | 138.29 | 1.09% | 13,166 |
| Nov 5, 2026 | 144.30 | 148.40 | 136.00 | 136.80 | 136.80 | -4.93% | 478 |
| Nov 4, 2026 | 143.40 | 145.60 | 140.60 | 143.90 | 143.90 | 2.42% | 1,964 |
| Nov 3, 2026 | 137.00 | 141.40 | 135.40 | 140.50 | 140.50 | 2.63% | 266 |
| Nov 2, 2026 | 137.50 | 144.80 | 136.90 | 136.90 | 136.90 | 0.59% | 1,752 |
| Oct 30, 2026 | 134.30 | 137.00 | 134.30 | 136.10 | 136.10 | 1.95% | 1,254 |
| Oct 29, 2026 | 127.90 | 134.50 | 127.70 | 133.50 | 133.50 | 4.95% | 700 |
| Oct 28, 2026 | 130.00 | 130.00 | 127.00 | 127.20 | 127.20 | -2.08% | 179 |
| Oct 27, 2026 | 123.50 | 129.90 | 123.00 | 129.90 | 129.90 | 4.97% | 261 |
| Oct 26, 2026 | 123.20 | 125.40 | 123.00 | 123.75 | 123.74 | -0.69% | 9,878 |
| Oct 23, 2026 | 125.50 | 128.30 | 124.00 | 124.60 | 124.60 | - | 2,262 |
| Oct 22, 2026 | 125.80 | 128.45 | 123.10 | 124.60 | 124.60 | -2.73% | 15,431 |
| Oct 21, 2026 | 132.80 | 139.95 | 125.60 | 128.10 | 128.10 | 5.43% | 4,879 |
| Oct 20, 2026 | 123.10 | 123.30 | 121.50 | 121.50 | 121.50 | 0.50% | 139 |
| Oct 19, 2026 | 122.80 | 123.30 | 119.40 | 120.90 | 120.90 | -3.28% | 195 |
| Oct 16, 2026 | 122.70 | 126.40 | 122.20 | 125.00 | 125.00 | 3.82% | 304 |
| Oct 15, 2026 | 122.70 | 123.20 | 118.80 | 120.40 | 120.40 | -2.43% | 959 |
| Oct 14, 2026 | 123.30 | 124.90 | 123.20 | 123.40 | 123.40 | 1.31% | 558 |
| Oct 13, 2026 | 123.70 | 124.40 | 121.80 | 121.80 | 121.80 | -1.46% | 47 |
| Oct 12, 2026 | 122.00 | 124.90 | 122.00 | 123.60 | 123.60 | 1.81% | 66 |
| Oct 9, 2026 | 119.90 | 122.90 | 119.90 | 121.40 | 121.40 | 1.17% | 591 |
| Oct 8, 2026 | 123.90 | 123.90 | 120.00 | 120.00 | 120.00 | -4.00% | 1,444 |
| Oct 7, 2026 | 126.80 | 128.00 | 125.00 | 125.00 | 125.00 | -2.87% | 1,168 |
| Oct 6, 2026 | 131.00 | 131.00 | 128.30 | 128.70 | 128.70 | -0.23% | 88 |
| Oct 5, 2026 | 130.00 | 130.10 | 128.20 | 129.00 | 129.00 | -0.85% | 244 |
| Oct 2, 2026 | 132.00 | 133.00 | 129.60 | 130.10 | 130.10 | 1.01% | 159 |
| Oct 1, 2026 | 127.90 | 129.40 | 126.10 | 128.80 | 128.80 | 0.94% | 291 |
| Sep 30, 2026 | 130.50 | 130.50 | 127.10 | 127.60 | 127.60 | -2.45% | 736 |
| Sep 29, 2026 | 125.00 | 130.80 | 124.65 | 130.80 | 130.80 | 4.39% | 2,352 |
| Sep 28, 2026 | 124.40 | 126.70 | 123.10 | 125.30 | 125.30 | -0.08% | 2,545 |
| Sep 25, 2026 | 128.80 | 129.20 | 124.10 | 125.40 | 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% | 1,484 |
| Sep 21, 2026 | 118.90 | 120.70 | 117.20 | 117.50 | 117.50 | 0.34% | 433 |
| Sep 18, 2026 | 117.40 | 118.00 | 116.70 | 117.10 | 117.10 | -0.35% | 224 |
| Sep 17, 2026 | 116.30 | 118.00 | 116.00 | 117.51 | 117.51 | 0.35% | 3,221 |
| Sep 16, 2026 | 114.90 | 117.10 | 114.90 | 117.10 | 117.10 | 2.18% | 33 |
| Sep 15, 2026 | 116.20 | 116.20 | 114.60 | 114.60 | 114.60 | -1.21% | 528 |
| Sep 14, 2026 | 119.30 | 119.50 | 115.70 | 116.00 | 116.00 | -2.52% | 120 |
| Sep 11, 2026 | 116.60 | 119.40 | 116.60 | 119.00 | 119.00 | 2.20% | 562 |
| 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% | 448 |