VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 225.80 | 225.80 | 221.00 | 222.40 | 221.01 | 12,784 |
| 2025-08-14 | 224.20 | 224.20 | 221.40 | 224.00 | 222.60 | 15,904 |
| 2025-08-13 | 228.40 | 231.00 | 224.40 | 224.40 | 223.00 | 14,723 |
| 2025-08-12 | 225.40 | 227.20 | 222.40 | 226.60 | 225.19 | 15,116 |
| 2025-08-11 | 224.00 | 226.40 | 222.60 | 226.40 | 224.99 | 10,545 |
| 2025-08-08 | 228.00 | 230.00 | 224.00 | 224.40 | 223.00 | 15,531 |
| 2025-08-07 | 227.40 | 227.60 | 221.20 | 227.20 | 225.78 | 20,254 |
| 2025-08-06 | 228.40 | 228.60 | 223.80 | 226.80 | 225.39 | 11,015 |
| 2025-08-05 | 229.40 | 230.00 | 226.40 | 227.40 | 225.98 | 14,176 |
| 2025-08-04 | 223.60 | 227.00 | 223.00 | 227.00 | 225.58 | 13,093 |
| 2025-08-01 | 226.40 | 227.60 | 219.00 | 223.80 | 222.40 | 31,127 |
| 2025-07-31 | 239.00 | 241.80 | 217.00 | 226.00 | 224.59 | 82,703 |
| 2025-07-30 | 231.60 | 236.20 | 229.40 | 231.60 | 230.16 | 28,324 |
| 2025-07-29 | 236.40 | 239.20 | 231.20 | 232.20 | 230.75 | 20,266 |
| 2025-07-28 | 241.40 | 242.80 | 236.60 | 238.20 | 236.71 | 23,086 |
| 2025-07-25 | 240.00 | 241.00 | 236.60 | 239.60 | 238.11 | 10,504 |
| 2025-07-24 | 234.80 | 241.80 | 231.40 | 238.60 | 237.11 | 29,768 |
| 2025-07-23 | 237.00 | 237.00 | 229.20 | 229.80 | 228.37 | 37,510 |
| 2025-07-22 | 246.40 | 246.60 | 232.00 | 233.60 | 232.14 | 41,760 |
| 2025-07-21 | 248.00 | 253.00 | 246.80 | 247.60 | 246.06 | 25,572 |
| 2025-07-18 | 250.00 | 251.00 | 247.20 | 249.20 | 247.65 | 21,895 |
| 2025-07-17 | 255.20 | 256.20 | 250.80 | 250.80 | 249.24 | 13,412 |
| 2025-07-16 | 253.00 | 254.20 | 251.00 | 252.00 | 250.43 | 14,851 |
| 2025-07-15 | 255.40 | 257.00 | 253.40 | 253.40 | 251.82 | 7,715 |
| 2025-07-14 | 254.60 | 256.80 | 252.80 | 255.00 | 253.41 | 15,260 |
| 2025-07-11 | 251.80 | 255.60 | 249.00 | 254.60 | 253.01 | 21,617 |
| 2025-07-10 | 253.20 | 255.60 | 251.80 | 253.60 | 252.02 | 22,340 |
| 2025-07-09 | 250.00 | 254.80 | 250.00 | 253.00 | 251.42 | 16,083 |
| 2025-07-08 | 254.00 | 256.60 | 250.00 | 250.00 | 248.44 | 21,669 |
| 2025-07-07 | 245.40 | 253.40 | 245.20 | 251.00 | 249.43 | 21,486 |
| 2025-07-04 | 248.60 | 251.00 | 246.40 | 250.20 | 248.64 | 20,201 |
| 2025-07-03 | 244.80 | 253.00 | 244.80 | 251.00 | 249.43 | 29,276 |
| 2025-07-02 | 247.00 | 251.80 | 244.40 | 246.80 | 245.26 | 60,513 |
| 2025-07-01 | 255.00 | 257.60 | 245.60 | 246.00 | 244.47 | 112,115 |
| 2025-06-30 | 275.60 | 276.80 | 271.20 | 274.20 | 272.49 | 21,016 |
| 2025-06-27 | 278.00 | 278.00 | 272.60 | 274.60 | 272.89 | 39,071 |
| 2025-06-26 | 274.00 | 277.80 | 273.00 | 275.20 | 273.48 | 13,579 |
| 2025-06-25 | 275.40 | 276.80 | 270.00 | 272.40 | 270.70 | 28,929 |
| 2025-06-24 | 270.00 | 276.80 | 269.00 | 273.80 | 272.09 | 31,647 |
| 2025-06-23 | 265.20 | 268.40 | 259.60 | 261.40 | 259.17 | 32,948 |
| 2025-06-20 | 264.80 | 272.00 | 263.40 | 267.80 | 265.52 | 67,683 |
| 2025-06-19 | 258.60 | 264.00 | 256.60 | 264.00 | 261.75 | 22,712 |
| 2025-06-18 | 254.60 | 261.40 | 253.80 | 260.80 | 258.58 | 23,559 |
| 2025-06-17 | 251.80 | 255.80 | 250.00 | 254.40 | 252.23 | 11,133 |
| 2025-06-16 | 255.40 | 259.60 | 253.40 | 254.20 | 252.03 | 32,395 |
| 2025-06-13 | 248.80 | 257.20 | 244.60 | 255.40 | 253.22 | 19,353 |
| 2025-06-12 | 259.40 | 259.40 | 249.40 | 257.00 | 254.81 | 43,390 |
| 2025-06-11 | 246.60 | 252.40 | 246.40 | 252.40 | 250.25 | 24,457 |
| 2025-06-10 | 242.80 | 246.60 | 239.60 | 246.20 | 244.10 | 18,779 |
| 2025-06-09 | 244.60 | 246.80 | 242.80 | 244.60 | 242.52 | 17,652 |
| 2025-06-06 | 242.00 | 246.00 | 241.00 | 242.80 | 240.73 | 24,460 |
| 2025-06-05 | 240.60 | 244.80 | 239.60 | 242.00 | 239.94 | 32,363 |
| 2025-06-04 | 232.00 | 239.80 | 232.00 | 239.80 | 237.76 | 46,223 |
| 2025-06-03 | 228.60 | 230.80 | 226.00 | 230.80 | 228.83 | 21,902 |
| 2025-06-02 | 227.60 | 229.40 | 224.00 | 227.60 | 225.66 | 23,818 |
| 2025-05-30 | 221.00 | 229.00 | 220.80 | 227.60 | 225.66 | 39,367 |
| 2025-05-29 | 221.40 | 223.40 | 218.60 | 219.00 | 217.13 | 17,560 |
| 2025-05-28 | 220.20 | 223.60 | 217.40 | 221.00 | 219.12 | 17,940 |
| 2025-05-27 | 220.40 | 221.60 | 217.60 | 219.80 | 217.93 | 21,109 |
| 2025-05-26 | 217.20 | 224.00 | 217.00 | 220.20 | 218.32 | 35,372 |
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.