VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 217.00 | 218.60 | 214.40 | 215.00 | 213.66 | 18,722 |
| 2025-11-06 | 218.80 | 221.00 | 215.60 | 216.40 | 215.05 | 28,817 |
| 2025-11-05 | 221.80 | 221.80 | 217.60 | 218.20 | 216.84 | 29,135 |
| 2025-11-04 | 231.40 | 232.60 | 222.40 | 223.20 | 221.81 | 32,601 |
| 2025-11-03 | 242.00 | 243.00 | 233.80 | 234.40 | 232.94 | 15,175 |
| 2025-10-31 | 228.00 | 241.80 | 228.00 | 241.60 | 240.09 | 41,908 |
| 2025-10-30 | 224.80 | 230.60 | 224.40 | 228.00 | 226.58 | 28,130 |
| 2025-10-29 | 231.00 | 231.40 | 224.20 | 224.60 | 223.20 | 37,498 |
| 2025-10-28 | 231.00 | 233.40 | 229.40 | 231.60 | 230.16 | 25,680 |
| 2025-10-27 | 235.00 | 235.60 | 230.60 | 233.00 | 231.55 | 22,601 |
| 2025-10-24 | 236.20 | 239.20 | 231.80 | 235.80 | 234.33 | 24,585 |
| 2025-10-23 | 250.00 | 253.60 | 232.00 | 234.60 | 233.14 | 58,489 |
| 2025-10-22 | 243.20 | 252.60 | 243.00 | 249.80 | 248.24 | 35,381 |
| 2025-10-21 | 243.00 | 244.40 | 240.00 | 240.80 | 239.30 | 18,319 |
| 2025-10-20 | 243.60 | 245.80 | 240.80 | 242.40 | 240.89 | 15,836 |
| 2025-10-17 | 241.00 | 241.80 | 237.20 | 240.20 | 238.70 | 21,120 |
| 2025-10-16 | 243.20 | 245.60 | 241.60 | 243.20 | 241.68 | 15,181 |
| 2025-10-15 | 246.80 | 247.00 | 241.40 | 242.60 | 241.09 | 14,657 |
| 2025-10-14 | 245.20 | 246.00 | 239.20 | 243.60 | 242.08 | 23,530 |
| 2025-10-13 | 245.40 | 249.20 | 245.00 | 246.20 | 244.66 | 14,063 |
| 2025-10-10 | 248.60 | 252.40 | 245.80 | 246.00 | 244.47 | 16,913 |
| 2025-10-09 | 247.40 | 251.40 | 247.40 | 249.60 | 248.04 | 12,042 |
| 2025-10-08 | 250.00 | 254.00 | 246.80 | 248.00 | 246.45 | 19,910 |
| 2025-10-07 | 248.00 | 251.20 | 246.60 | 248.00 | 246.45 | 23,080 |
| 2025-10-06 | 253.00 | 253.00 | 243.60 | 247.00 | 245.46 | 28,485 |
| 2025-10-03 | 258.20 | 259.80 | 252.40 | 253.60 | 252.02 | 21,130 |
| 2025-10-02 | 251.00 | 253.80 | 249.20 | 253.20 | 251.62 | 18,489 |
| 2025-10-01 | 254.60 | 256.20 | 249.20 | 250.00 | 248.44 | 17,036 |
| 2025-09-30 | 255.60 | 260.00 | 252.00 | 255.00 | 253.41 | 13,988 |
| 2025-09-29 | 250.00 | 255.60 | 250.00 | 254.60 | 253.01 | 15,709 |
| 2025-09-26 | 250.20 | 254.40 | 248.20 | 249.80 | 248.24 | 19,690 |
| 2025-09-25 | 258.00 | 258.00 | 251.60 | 255.20 | 253.61 | 22,769 |
| 2025-09-24 | 256.60 | 259.60 | 255.00 | 259.20 | 257.58 | 21,254 |
| 2025-09-23 | 260.00 | 262.00 | 256.00 | 256.00 | 254.40 | 21,855 |
| 2025-09-22 | 254.60 | 259.80 | 250.60 | 259.60 | 257.98 | 26,031 |
| 2025-09-19 | 250.80 | 258.60 | 250.20 | 254.40 | 252.81 | 106,019 |
| 2025-09-18 | 241.40 | 253.00 | 239.60 | 253.00 | 251.42 | 68,974 |
| 2025-09-17 | 241.20 | 245.40 | 236.60 | 239.20 | 237.71 | 46,906 |
| 2025-09-16 | 238.00 | 255.00 | 235.60 | 241.00 | 239.50 | 132,896 |
| 2025-09-15 | 210.40 | 215.00 | 205.40 | 212.00 | 210.68 | 41,336 |
| 2025-09-12 | 211.80 | 213.40 | 207.40 | 207.60 | 206.31 | 22,123 |
| 2025-09-11 | 208.00 | 215.20 | 207.40 | 211.00 | 209.68 | 32,156 |
| 2025-09-10 | 207.20 | 209.20 | 206.00 | 207.80 | 206.50 | 17,784 |
| 2025-09-09 | 205.40 | 207.80 | 203.80 | 205.60 | 204.32 | 22,065 |
| 2025-09-08 | 199.40 | 204.40 | 198.40 | 204.40 | 203.13 | 22,869 |
| 2025-09-05 | 199.20 | 203.00 | 197.40 | 198.40 | 197.16 | 17,220 |
| 2025-09-04 | 198.60 | 198.80 | 196.00 | 197.60 | 196.37 | 11,062 |
| 2025-09-03 | 200.00 | 202.00 | 195.40 | 198.60 | 197.36 | 20,441 |
| 2025-09-02 | 208.80 | 210.00 | 197.90 | 199.00 | 197.76 | 40,891 |
| 2025-09-01 | 210.40 | 214.80 | 209.80 | 214.20 | 212.86 | 12,967 |
| 2025-08-29 | 216.60 | 216.80 | 213.20 | 214.40 | 213.06 | 17,982 |
| 2025-08-28 | 216.00 | 217.00 | 212.60 | 214.80 | 213.46 | 13,896 |
| 2025-08-27 | 219.60 | 220.40 | 214.40 | 215.80 | 214.45 | 14,300 |
| 2025-08-26 | 212.00 | 218.60 | 210.80 | 218.60 | 217.24 | 106,905 |
| 2025-08-25 | 213.20 | 217.60 | 213.20 | 215.40 | 214.06 | 15,127 |
| 2025-08-22 | 210.20 | 213.00 | 209.20 | 212.60 | 211.27 | 23,033 |
| 2025-08-21 | 212.20 | 213.60 | 209.60 | 210.00 | 208.69 | 26,400 |
| 2025-08-20 | 219.00 | 219.80 | 213.40 | 214.20 | 212.86 | 21,615 |
| 2025-08-19 | 227.00 | 227.80 | 219.40 | 219.80 | 218.43 | 20,567 |
| 2025-08-18 | 225.80 | 228.40 | 223.60 | 227.00 | 225.58 | 16,352 |
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.