VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 202.80 | 222.00 | 201.60 | 217.00 | 215.15 | 109,500 |
| 2025-05-22 | 195.80 | 200.60 | 195.50 | 198.50 | 196.81 | 39,845 |
| 2025-05-21 | 196.70 | 198.70 | 194.30 | 197.30 | 195.62 | 25,651 |
| 2025-05-20 | 192.60 | 196.10 | 189.90 | 195.60 | 193.93 | 23,745 |
| 2025-05-19 | 192.90 | 193.40 | 188.60 | 191.90 | 190.27 | 22,103 |
| 2025-05-16 | 192.60 | 194.10 | 189.70 | 193.50 | 191.85 | 21,418 |
| 2025-05-15 | 192.10 | 193.40 | 189.90 | 191.30 | 189.67 | 23,323 |
| 2025-05-14 | 186.40 | 193.00 | 185.00 | 191.90 | 190.27 | 28,254 |
| 2025-05-13 | 186.20 | 189.90 | 184.80 | 187.00 | 185.41 | 27,763 |
| 2025-05-12 | 182.00 | 186.90 | 179.50 | 186.50 | 184.91 | 42,774 |
| 2025-05-09 | 182.60 | 182.60 | 180.00 | 180.00 | 178.47 | 18,638 |
| 2025-05-08 | 181.80 | 184.90 | 179.90 | 180.80 | 179.26 | 17,821 |
| 2025-05-07 | 182.20 | 182.20 | 178.80 | 181.20 | 179.66 | 25,330 |
| 2025-05-06 | 184.30 | 184.60 | 178.20 | 181.20 | 179.66 | 41,400 |
| 2025-05-05 | 181.20 | 184.30 | 181.20 | 184.10 | 182.53 | 29,345 |
| 2025-05-02 | 180.10 | 181.20 | 177.10 | 181.20 | 179.66 | 58,990 |
| 2025-04-30 | 178.00 | 186.00 | 173.30 | 176.40 | 174.90 | 236,988 |
| 2025-04-29 | 195.30 | 195.80 | 190.00 | 195.80 | 194.13 | 21,075 |
| 2025-04-28 | 198.00 | 201.80 | 196.90 | 197.30 | 195.62 | 14,848 |
| 2025-04-25 | 201.00 | 201.00 | 193.40 | 197.20 | 195.52 | 29,051 |
| 2025-04-24 | 212.20 | 213.00 | 194.90 | 199.20 | 197.50 | 49,396 |
| 2025-04-23 | 204.20 | 209.80 | 201.60 | 206.00 | 204.25 | 29,209 |
| 2025-04-22 | 196.40 | 206.00 | 195.50 | 203.80 | 202.06 | 35,777 |
| 2025-04-17 | 196.00 | 197.80 | 193.40 | 196.50 | 194.83 | 17,949 |
| 2025-04-16 | 197.70 | 197.90 | 190.30 | 196.70 | 195.02 | 30,018 |
| 2025-04-15 | 193.60 | 200.00 | 192.00 | 199.50 | 197.80 | 23,746 |
| 2025-04-14 | 186.50 | 193.90 | 186.30 | 192.90 | 191.26 | 19,251 |
| 2025-04-11 | 185.00 | 186.20 | 179.00 | 183.10 | 181.54 | 16,715 |
| 2025-04-10 | 188.20 | 188.90 | 183.30 | 184.10 | 182.53 | 23,458 |
| 2025-04-09 | 171.30 | 175.30 | 168.20 | 172.70 | 171.23 | 34,133 |
| 2025-04-08 | 176.70 | 177.90 | 171.80 | 176.50 | 175.00 | 20,004 |
| 2025-04-07 | 159.80 | 183.30 | 156.10 | 172.70 | 171.23 | 48,361 |
| 2025-04-04 | 184.80 | 186.00 | 170.60 | 173.00 | 171.53 | 47,235 |
| 2025-04-03 | 194.40 | 194.50 | 187.50 | 187.50 | 185.90 | 36,188 |
| 2025-04-02 | 197.90 | 199.50 | 196.10 | 198.70 | 197.01 | 10,147 |
| 2025-04-01 | 197.40 | 201.20 | 195.50 | 198.80 | 197.11 | 18,540 |
| 2025-03-31 | 197.90 | 198.50 | 195.10 | 196.90 | 195.22 | 23,226 |
| 2025-03-28 | 196.20 | 201.20 | 196.00 | 197.70 | 196.02 | 17,910 |
| 2025-03-27 | 201.80 | 203.20 | 194.40 | 195.40 | 193.74 | 25,094 |
| 2025-03-26 | 204.40 | 206.00 | 203.00 | 205.00 | 203.25 | 11,371 |
| 2025-03-25 | 199.20 | 203.60 | 197.70 | 202.80 | 201.07 | 12,818 |
| 2025-03-24 | 196.00 | 200.60 | 194.60 | 199.60 | 197.90 | 17,582 |
| 2025-03-21 | 201.20 | 202.40 | 191.30 | 194.00 | 192.35 | 29,675 |
| 2025-03-20 | 200.00 | 203.80 | 197.90 | 201.60 | 199.88 | 16,713 |
| 2025-03-19 | 195.00 | 203.20 | 195.00 | 200.40 | 198.69 | 32,806 |
| 2025-03-18 | 197.10 | 198.40 | 193.00 | 194.60 | 192.94 | 25,644 |
| 2025-03-17 | 196.40 | 196.60 | 192.60 | 196.00 | 194.33 | 9,246 |
| 2025-03-14 | 189.30 | 195.60 | 189.30 | 195.20 | 193.54 | 28,545 |
| 2025-03-13 | 189.30 | 191.30 | 188.10 | 189.50 | 187.89 | 10,501 |
| 2025-03-12 | 187.50 | 190.00 | 186.40 | 189.60 | 187.99 | 13,833 |
| 2025-03-11 | 193.00 | 193.40 | 185.00 | 185.00 | 183.42 | 20,804 |
| 2025-03-10 | 192.70 | 196.80 | 189.80 | 191.20 | 189.57 | 27,179 |
| 2025-03-07 | 188.90 | 191.00 | 186.20 | 191.00 | 189.37 | 14,745 |
| 2025-03-06 | 196.10 | 197.60 | 189.20 | 189.20 | 187.59 | 37,714 |
| 2025-03-05 | 197.10 | 201.60 | 191.30 | 194.20 | 192.55 | 32,191 |
| 2025-03-04 | 201.80 | 202.60 | 193.40 | 195.30 | 193.64 | 36,692 |
| 2025-03-03 | 203.00 | 207.00 | 200.00 | 203.80 | 202.06 | 33,364 |
| 2025-02-28 | 198.00 | 207.60 | 197.20 | 205.60 | 203.85 | 82,627 |
| 2025-02-27 | 183.00 | 213.40 | 180.10 | 206.40 | 204.64 | 252,025 |
| 2025-02-26 | 168.00 | 168.80 | 161.10 | 166.50 | 165.08 | 31,140 |
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.