VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 130.10 | 138.80 | 130.10 | 131.00 | 131.00 | 61,955 |
| 2026-07-24 | 126.00 | 130.80 | 126.00 | 129.90 | 129.90 | 30,495 |
| 2026-07-23 | 126.20 | 127.20 | 124.20 | 126.00 | 126.00 | 24,902 |
| 2026-07-22 | 125.30 | 127.50 | 124.90 | 126.00 | 126.00 | 39,129 |
| 2026-07-21 | 119.40 | 125.00 | 118.70 | 125.00 | 125.00 | 45,116 |
| 2026-07-20 | 116.40 | 119.30 | 115.60 | 119.10 | 119.10 | 49,125 |
| 2026-07-17 | 113.80 | 120.10 | 113.50 | 115.90 | 115.90 | 58,400 |
| 2026-07-16 | 120.50 | 120.90 | 114.30 | 114.30 | 114.30 | 125,820 |
| 2026-07-15 | 132.20 | 133.10 | 117.00 | 121.00 | 121.00 | 174,074 |
| 2026-07-14 | 134.00 | 135.50 | 131.20 | 131.90 | 131.90 | 40,061 |
| 2026-07-13 | 135.20 | 137.40 | 134.20 | 134.20 | 134.20 | 27,519 |
| 2026-07-10 | 134.20 | 138.50 | 133.20 | 135.80 | 135.80 | 33,949 |
| 2026-07-09 | 134.80 | 136.00 | 132.00 | 133.90 | 133.90 | 35,953 |
| 2026-07-08 | 138.50 | 140.60 | 132.30 | 134.50 | 134.50 | 61,916 |
| 2026-07-07 | 140.20 | 141.50 | 135.20 | 138.20 | 138.20 | 66,281 |
| 2026-07-06 | 138.00 | 142.60 | 138.00 | 140.00 | 140.00 | 51,145 |
| 2026-07-03 | 132.10 | 138.50 | 132.10 | 137.80 | 137.80 | 52,959 |
| 2026-07-02 | 127.60 | 132.30 | 127.60 | 131.20 | 131.20 | 43,497 |
| 2026-07-01 | 126.00 | 128.80 | 125.00 | 127.00 | 127.00 | 37,957 |
| 2026-06-30 | 124.60 | 127.70 | 123.70 | 126.20 | 126.20 | 45,649 |
| 2026-06-29 | 120.50 | 124.40 | 120.50 | 124.00 | 124.00 | 64,980 |
| 2026-06-26 | 115.80 | 120.00 | 115.10 | 120.00 | 120.00 | 45,619 |
| 2026-06-25 | 115.10 | 117.90 | 113.30 | 115.70 | 115.70 | 66,114 |
| 2026-06-24 | 118.50 | 118.50 | 112.40 | 112.40 | 112.40 | 73,984 |
| 2026-06-23 | 117.40 | 120.60 | 114.70 | 118.50 | 118.50 | 61,644 |
| 2026-06-22 | 121.20 | 122.30 | 117.40 | 117.40 | 117.40 | 51,423 |
| 2026-06-19 | 125.80 | 129.10 | 121.10 | 121.20 | 121.20 | 58,543 |
| 2026-06-18 | 129.30 | 131.10 | 125.70 | 125.70 | 125.70 | 43,770 |
| 2026-06-17 | 127.50 | 130.00 | 125.10 | 129.50 | 129.50 | 51,890 |
| 2026-06-16 | 131.40 | 132.60 | 126.90 | 127.00 | 127.00 | 61,560 |
| 2026-06-15 | 133.50 | 135.70 | 130.60 | 130.60 | 130.60 | 43,101 |
| 2026-06-12 | 139.70 | 140.50 | 131.10 | 132.40 | 132.40 | 69,893 |
| 2026-06-11 | 142.10 | 142.30 | 138.30 | 138.90 | 138.90 | 25,499 |
| 2026-06-10 | 143.70 | 144.10 | 141.10 | 142.50 | 142.50 | 24,888 |
| 2026-06-09 | 142.20 | 146.50 | 141.80 | 144.30 | 143.40 | 49,867 |
| 2026-06-08 | 138.10 | 142.20 | 137.30 | 142.00 | 141.11 | 24,799 |
| 2026-06-05 | 144.80 | 147.60 | 137.90 | 140.80 | 139.92 | 77,258 |
| 2026-06-04 | 142.20 | 145.80 | 140.60 | 144.60 | 143.70 | 63,421 |
| 2026-06-03 | 143.40 | 146.30 | 142.30 | 142.30 | 141.41 | 51,046 |
| 2026-06-02 | 147.60 | 151.70 | 141.50 | 142.90 | 142.01 | 104,989 |
| 2026-06-01 | 145.00 | 148.20 | 142.60 | 147.00 | 146.08 | 155,984 |
| 2026-05-29 | 132.10 | 135.30 | 132.10 | 134.20 | 133.36 | 75,359 |
| 2026-05-28 | 130.80 | 134.20 | 129.90 | 131.50 | 130.68 | 40,783 |
| 2026-05-27 | 132.10 | 133.90 | 128.30 | 132.00 | 131.18 | 62,598 |
| 2026-05-26 | 136.70 | 136.70 | 130.80 | 131.10 | 130.28 | 50,110 |
| 2026-05-25 | 134.90 | 137.00 | 133.80 | 135.20 | 134.36 | 47,515 |
| 2026-05-22 | 127.80 | 133.00 | 127.80 | 131.70 | 130.88 | 79,819 |
| 2026-05-21 | 129.20 | 130.20 | 125.40 | 125.80 | 125.02 | 74,300 |
| 2026-05-20 | 124.00 | 131.00 | 123.30 | 128.40 | 127.60 | 56,653 |
| 2026-05-19 | 124.20 | 127.80 | 123.40 | 124.30 | 123.52 | 64,937 |
| 2026-05-18 | 120.90 | 123.90 | 120.00 | 122.90 | 122.13 | 37,720 |
| 2026-05-15 | 124.00 | 124.10 | 120.10 | 121.70 | 120.94 | 57,731 |
| 2026-05-14 | 122.20 | 124.50 | 121.30 | 124.20 | 123.43 | 25,141 |
| 2026-05-13 | 123.20 | 124.10 | 120.30 | 122.10 | 121.34 | 47,369 |
| 2026-05-12 | 119.80 | 125.90 | 118.50 | 122.60 | 121.84 | 81,746 |
| 2026-05-11 | 117.10 | 123.00 | 114.40 | 120.30 | 119.55 | 107,211 |
| 2026-05-08 | 118.30 | 120.10 | 115.70 | 115.70 | 114.98 | 65,498 |
| 2026-05-07 | 126.90 | 127.20 | 119.00 | 119.00 | 118.26 | 69,580 |
| 2026-05-06 | 125.20 | 128.60 | 122.20 | 124.40 | 123.62 | 89,021 |
| 2026-05-05 | 118.50 | 125.00 | 118.10 | 123.50 | 122.73 | 60,761 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.9000 EUR |
| 2025-06-24 | 0.6000 EUR |
| 2024-06-25 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.