VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 134.50 | 135.90 | 130.00 | 130.50 | 129.69 | 80,354 |
| 2026-02-03 | 135.50 | 137.10 | 132.10 | 135.50 | 134.65 | 75,309 |
| 2026-02-02 | 130.30 | 134.80 | 129.80 | 133.70 | 132.87 | 54,133 |
| 2026-01-30 | 132.70 | 132.90 | 130.30 | 131.10 | 130.28 | 41,516 |
| 2026-01-29 | 132.50 | 136.50 | 131.20 | 132.70 | 131.87 | 67,886 |
| 2026-01-28 | 129.80 | 133.50 | 128.00 | 132.60 | 131.77 | 65,389 |
| 2026-01-27 | 136.90 | 137.80 | 130.00 | 130.00 | 129.19 | 76,887 |
| 2026-01-26 | 139.90 | 140.90 | 133.00 | 133.90 | 133.06 | 70,447 |
| 2026-01-23 | 134.90 | 139.90 | 131.60 | 138.20 | 137.34 | 112,932 |
| 2026-01-22 | 134.30 | 135.80 | 127.70 | 133.10 | 132.27 | 160,684 |
| 2026-01-21 | 139.40 | 139.80 | 132.10 | 133.90 | 133.06 | 124,994 |
| 2026-01-20 | 143.90 | 144.20 | 138.90 | 140.80 | 139.92 | 75,720 |
| 2026-01-19 | 144.50 | 147.30 | 141.40 | 144.70 | 143.80 | 89,058 |
| 2026-01-16 | 150.60 | 154.10 | 144.30 | 145.20 | 144.29 | 166,575 |
| 2026-01-15 | 156.00 | 156.00 | 143.90 | 146.70 | 145.79 | 177,103 |
| 2026-01-14 | 167.00 | 167.50 | 147.40 | 157.70 | 156.72 | 249,115 |
| 2026-01-13 | 179.40 | 180.00 | 165.70 | 165.70 | 164.67 | 138,856 |
| 2026-01-12 | 194.80 | 194.90 | 182.80 | 184.10 | 182.95 | 59,383 |
| 2026-01-09 | 201.80 | 201.80 | 194.00 | 195.20 | 193.98 | 46,021 |
| 2026-01-08 | 210.00 | 210.20 | 199.20 | 199.80 | 198.55 | 29,370 |
| 2026-01-07 | 206.00 | 212.40 | 206.00 | 209.00 | 207.70 | 24,099 |
| 2026-01-06 | 200.00 | 206.80 | 198.10 | 205.00 | 203.72 | 22,707 |
| 2026-01-05 | 207.40 | 209.60 | 201.00 | 201.00 | 199.75 | 21,864 |
| 2026-01-02 | 204.20 | 209.00 | 204.20 | 209.00 | 207.70 | 15,306 |
| 2025-12-31 | 203.80 | 204.20 | 201.80 | 204.20 | 202.93 | 5,959 |
| 2025-12-30 | 205.80 | 207.20 | 204.40 | 204.40 | 203.13 | 10,911 |
| 2025-12-29 | 200.00 | 207.20 | 200.00 | 205.60 | 204.32 | 33,539 |
| 2025-12-24 | 198.90 | 201.00 | 198.50 | 199.10 | 197.86 | 4,798 |
| 2025-12-23 | 200.60 | 201.60 | 198.10 | 198.90 | 197.66 | 13,433 |
| 2025-12-22 | 198.50 | 203.00 | 197.50 | 201.80 | 200.54 | 24,596 |
| 2025-12-19 | 197.40 | 199.90 | 195.80 | 195.80 | 194.58 | 30,662 |
| 2025-12-18 | 196.70 | 197.60 | 195.00 | 197.60 | 196.37 | 27,551 |
| 2025-12-17 | 200.60 | 200.60 | 195.80 | 197.00 | 195.77 | 15,776 |
| 2025-12-16 | 198.00 | 201.40 | 197.20 | 200.20 | 198.95 | 23,878 |
| 2025-12-15 | 203.40 | 203.40 | 198.00 | 199.50 | 198.26 | 20,577 |
| 2025-12-12 | 203.20 | 205.40 | 201.80 | 202.20 | 200.94 | 11,035 |
| 2025-12-11 | 207.00 | 207.00 | 201.20 | 202.60 | 201.34 | 16,114 |
| 2025-12-10 | 208.60 | 210.00 | 206.20 | 207.80 | 206.50 | 10,802 |
| 2025-12-09 | 211.60 | 215.00 | 209.60 | 211.00 | 209.68 | 23,336 |
| 2025-12-08 | 210.00 | 213.40 | 209.60 | 212.00 | 210.68 | 15,005 |
| 2025-12-05 | 207.20 | 211.00 | 205.60 | 210.00 | 208.69 | 14,686 |
| 2025-12-04 | 205.00 | 207.00 | 203.60 | 206.00 | 204.72 | 10,841 |
| 2025-12-03 | 202.80 | 205.60 | 202.20 | 203.00 | 201.73 | 14,509 |
| 2025-12-02 | 205.60 | 206.00 | 199.60 | 202.60 | 201.34 | 21,553 |
| 2025-12-01 | 207.60 | 207.80 | 203.40 | 205.80 | 204.52 | 15,347 |
| 2025-11-28 | 211.00 | 211.40 | 206.20 | 208.80 | 207.50 | 13,536 |
| 2025-11-27 | 204.40 | 208.40 | 202.20 | 208.40 | 207.10 | 22,389 |
| 2025-11-26 | 206.20 | 207.00 | 201.60 | 203.20 | 201.93 | 21,189 |
| 2025-11-25 | 199.40 | 203.20 | 197.40 | 201.80 | 200.54 | 26,753 |
| 2025-11-24 | 200.80 | 200.80 | 196.30 | 198.90 | 197.66 | 30,161 |
| 2025-11-21 | 197.70 | 199.90 | 193.70 | 199.90 | 198.65 | 54,723 |
| 2025-11-20 | 206.00 | 206.80 | 202.00 | 202.40 | 201.14 | 15,325 |
| 2025-11-19 | 207.20 | 207.40 | 200.40 | 201.20 | 199.95 | 29,610 |
| 2025-11-18 | 206.20 | 208.60 | 202.60 | 205.00 | 203.72 | 36,662 |
| 2025-11-17 | 214.80 | 215.80 | 207.40 | 207.60 | 206.31 | 14,108 |
| 2025-11-14 | 212.60 | 215.40 | 210.40 | 215.40 | 214.06 | 18,784 |
| 2025-11-13 | 216.20 | 219.40 | 214.20 | 215.20 | 213.86 | 17,991 |
| 2025-11-12 | 214.80 | 217.20 | 213.60 | 214.40 | 213.06 | 23,826 |
| 2025-11-11 | 215.00 | 217.00 | 212.80 | 215.80 | 214.45 | 17,179 |
| 2025-11-10 | 219.80 | 222.00 | 215.20 | 215.20 | 213.86 | 25,528 |
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.