VusionGroup historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	122.00	124.10	117.90	117.90	117.16	71,331
2026-04-30	128.00	128.20	120.50	121.00	120.25	121,174
2026-04-29	131.60	134.00	127.80	128.50	127.70	54,735
2026-04-28	130.30	131.80	127.50	131.00	130.18	69,304
2026-04-27	135.00	136.40	129.70	130.40	129.59	73,341
2026-04-24	147.70	148.00	131.00	133.50	132.67	190,422
2026-04-23	125.00	147.00	125.00	147.00	146.08	257,103
2026-04-22	113.20	124.30	111.20	123.50	122.73	180,015
2026-04-21	119.50	121.30	117.00	118.80	118.06	62,302
2026-04-20	119.00	121.50	118.60	119.60	118.85	38,940
2026-04-17	119.90	123.90	119.00	121.00	120.25	83,664
2026-04-16	118.90	121.40	117.50	119.80	119.05	49,351
2026-04-15	117.90	119.00	114.70	118.60	117.86	58,616
2026-04-14	113.00	118.70	111.60	117.40	116.67	56,048
2026-04-13	107.00	112.40	106.10	112.10	111.40	45,677
2026-04-10	109.60	112.80	107.40	107.40	106.73	58,514
2026-04-09	108.80	109.60	106.40	109.60	108.92	45,473
2026-04-08	114.60	114.60	109.20	109.40	108.72	70,123
2026-04-07	109.50	111.60	105.60	105.90	105.24	56,819
2026-04-02	107.60	108.90	105.40	108.70	108.02	61,175
2026-04-01	113.20	116.90	109.70	111.10	110.41	78,709
2026-03-31	109.90	111.70	107.80	109.50	108.82	95,658
2026-03-30	103.00	109.70	99.950	109.70	109.02	118,394
2026-03-27	102.50	102.60	100.30	101.20	100.57	60,192
2026-03-26	105.00	105.70	102.50	102.80	102.16	54,365
2026-03-25	104.50	109.10	104.50	106.50	105.84	52,151
2026-03-24	105.00	106.30	102.20	103.60	102.95	54,235
2026-03-23	101.00	107.90	100.20	105.20	104.54	76,310
2026-03-20	108.90	110.50	104.10	104.10	103.45	147,622
2026-03-19	112.50	112.70	108.60	108.60	107.92	71,159
2026-03-18	113.90	116.10	113.30	113.70	112.99	55,657
2026-03-17	111.60	113.60	108.70	113.30	112.59	56,116
2026-03-16	111.00	114.00	108.30	113.00	112.30	68,868
2026-03-13	111.80	112.90	110.00	110.50	109.81	56,361
2026-03-12	116.50	117.50	113.50	113.90	113.19	61,072
2026-03-11	110.90	119.20	109.50	117.20	116.47	112,565
2026-03-10	109.20	112.30	107.40	110.90	110.21	68,885
2026-03-09	108.50	108.70	105.10	108.10	107.43	114,438
2026-03-06	112.80	114.00	110.80	111.10	110.41	69,191
2026-03-05	116.00	116.60	111.10	111.60	110.90	84,037
2026-03-04	113.40	116.50	111.60	115.40	114.68	79,408
2026-03-03	109.90	115.30	108.70	113.70	112.99	172,844
2026-03-02	115.00	115.00	108.50	110.50	109.81	169,878
2026-02-27	122.90	130.00	116.60	119.50	118.75	222,107
2026-02-26	123.70	128.80	122.60	124.00	123.23	84,605
2026-02-25	125.00	128.00	121.80	123.30	122.53	129,698
2026-02-24	115.70	122.90	115.00	122.20	121.44	85,604
2026-02-23	122.00	124.30	116.70	117.30	116.57	99,198
2026-02-20	118.80	123.60	117.00	122.10	121.34	96,023
2026-02-19	116.00	120.50	112.90	118.40	117.66	123,244
2026-02-18	152.00	154.00	110.90	115.30	114.58	483,042
2026-02-17	119.00	131.00	118.70	131.00	130.18	153,737
2026-02-16	122.00	123.10	117.10	119.10	118.36	45,181
2026-02-13	124.20	124.90	115.50	120.10	119.35	148,334
2026-02-12	128.10	129.10	123.60	124.10	123.33	85,944
2026-02-11	125.00	132.00	123.30	126.70	125.91	82,096
2026-02-10	129.40	129.40	125.30	126.00	125.21	48,384
2026-02-09	127.40	132.30	127.40	129.40	128.59	72,929
2026-02-06	130.00	131.00	124.10	126.20	125.41	95,600
2026-02-05	130.50	132.90	130.50	132.30	131.47	46,174

← NewerPage 3 of 22 · 1,281 trading daysOlder →

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.