VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 161.10 | 167.10 | 160.50 | 165.00 | 163.59 | 32,903 |
| 2025-02-24 | 160.70 | 163.00 | 159.20 | 161.00 | 159.63 | 23,551 |
| 2025-02-21 | 159.80 | 162.70 | 159.50 | 160.70 | 159.33 | 17,204 |
| 2025-02-20 | 158.00 | 159.60 | 155.90 | 159.60 | 158.24 | 18,916 |
| 2025-02-19 | 158.40 | 161.40 | 157.40 | 157.60 | 156.26 | 27,599 |
| 2025-02-18 | 162.90 | 162.90 | 157.30 | 157.40 | 156.06 | 33,882 |
| 2025-02-17 | 163.40 | 163.70 | 162.20 | 162.30 | 160.92 | 8,094 |
| 2025-02-14 | 162.10 | 165.00 | 162.10 | 163.40 | 162.01 | 10,912 |
| 2025-02-13 | 163.90 | 164.20 | 162.00 | 162.30 | 160.92 | 9,435 |
| 2025-02-12 | 163.00 | 164.00 | 161.60 | 161.90 | 160.52 | 10,116 |
| 2025-02-11 | 165.80 | 166.10 | 162.00 | 162.00 | 160.62 | 12,263 |
| 2025-02-10 | 163.30 | 165.80 | 162.20 | 165.80 | 164.39 | 18,213 |
| 2025-02-07 | 165.80 | 166.30 | 163.20 | 163.20 | 161.81 | 10,898 |
| 2025-02-06 | 166.40 | 168.00 | 165.20 | 165.50 | 164.09 | 8,166 |
| 2025-02-05 | 167.40 | 168.80 | 165.20 | 166.40 | 164.98 | 9,370 |
| 2025-02-04 | 164.90 | 169.50 | 163.20 | 167.40 | 165.97 | 14,645 |
| 2025-02-03 | 163.00 | 166.30 | 161.40 | 164.80 | 163.40 | 15,212 |
| 2025-01-31 | 169.40 | 170.20 | 165.50 | 165.90 | 164.49 | 17,402 |
| 2025-01-30 | 166.00 | 170.70 | 166.00 | 169.40 | 167.96 | 14,737 |
| 2025-01-29 | 167.40 | 168.70 | 164.30 | 164.30 | 162.90 | 11,040 |
| 2025-01-28 | 165.00 | 169.00 | 163.80 | 167.00 | 165.58 | 12,216 |
| 2025-01-27 | 165.00 | 166.40 | 163.40 | 165.20 | 163.79 | 19,073 |
| 2025-01-24 | 168.60 | 169.30 | 166.20 | 167.60 | 166.17 | 12,196 |
| 2025-01-23 | 169.50 | 170.60 | 167.50 | 167.50 | 166.07 | 10,914 |
| 2025-01-22 | 167.70 | 171.40 | 167.30 | 169.40 | 167.96 | 13,670 |
| 2025-01-21 | 167.40 | 169.30 | 166.80 | 167.70 | 166.27 | 14,304 |
| 2025-01-20 | 168.30 | 170.40 | 165.90 | 167.40 | 165.97 | 18,796 |
| 2025-01-17 | 165.70 | 170.40 | 165.70 | 168.60 | 167.16 | 21,044 |
| 2025-01-16 | 165.40 | 167.20 | 163.30 | 165.50 | 164.09 | 24,435 |
| 2025-01-15 | 161.80 | 165.10 | 161.10 | 162.80 | 161.41 | 18,275 |
| 2025-01-14 | 167.20 | 168.80 | 160.10 | 161.00 | 159.63 | 29,778 |
| 2025-01-13 | 174.00 | 175.90 | 165.80 | 165.80 | 164.39 | 18,698 |
| 2025-01-10 | 172.80 | 174.80 | 172.20 | 173.80 | 172.32 | 19,378 |
| 2025-01-09 | 167.60 | 173.20 | 167.20 | 173.00 | 171.53 | 14,344 |
| 2025-01-08 | 170.50 | 171.80 | 165.10 | 167.40 | 165.97 | 25,225 |
| 2025-01-07 | 182.00 | 183.50 | 169.70 | 170.40 | 168.95 | 44,855 |
| 2025-01-06 | 180.00 | 183.00 | 179.90 | 182.00 | 180.45 | 14,575 |
| 2025-01-03 | 178.40 | 181.00 | 177.80 | 180.00 | 178.47 | 15,705 |
| 2025-01-02 | 177.40 | 185.10 | 177.40 | 182.00 | 180.45 | 49,895 |
| 2024-12-31 | 172.90 | 179.40 | 172.50 | 177.70 | 176.19 | 15,583 |
| 2024-12-30 | 177.40 | 177.90 | 172.30 | 173.00 | 171.53 | 16,163 |
| 2024-12-27 | 175.80 | 179.40 | 174.70 | 175.40 | 173.91 | 19,994 |
| 2024-12-24 | 176.40 | 179.80 | 175.40 | 176.00 | 174.50 | 24,429 |
| 2024-12-23 | 164.00 | 184.00 | 164.00 | 177.70 | 176.19 | 145,381 |
| 2024-12-20 | 152.00 | 157.30 | 150.80 | 156.40 | 155.07 | 40,856 |
| 2024-12-19 | 144.90 | 153.30 | 144.60 | 153.10 | 151.80 | 43,048 |
| 2024-12-18 | 137.70 | 150.80 | 137.70 | 149.70 | 148.42 | 80,871 |
| 2024-12-17 | 134.60 | 136.00 | 134.00 | 134.00 | 132.86 | 9,249 |
| 2024-12-16 | 134.30 | 135.90 | 133.80 | 135.50 | 134.35 | 8,514 |
| 2024-12-13 | 134.20 | 137.90 | 134.20 | 136.00 | 134.84 | 10,116 |
| 2024-12-12 | 134.20 | 138.20 | 133.20 | 134.30 | 133.16 | 14,370 |
| 2024-12-11 | 132.10 | 134.20 | 132.00 | 134.10 | 132.96 | 11,001 |
| 2024-12-10 | 134.80 | 135.20 | 132.00 | 132.10 | 130.97 | 17,037 |
| 2024-12-09 | 139.40 | 140.70 | 135.60 | 135.60 | 134.45 | 10,715 |
| 2024-12-06 | 137.10 | 140.30 | 137.10 | 139.60 | 138.41 | 9,067 |
| 2024-12-05 | 134.00 | 138.10 | 134.00 | 138.10 | 136.92 | 15,776 |
| 2024-12-04 | 137.40 | 137.40 | 132.30 | 133.20 | 132.07 | 29,691 |
| 2024-12-03 | 137.00 | 137.80 | 136.60 | 137.70 | 136.53 | 10,631 |
| 2024-12-02 | 141.60 | 142.30 | 137.70 | 137.80 | 136.63 | 15,432 |
| 2024-11-29 | 141.00 | 143.30 | 140.80 | 142.80 | 141.58 | 7,657 |
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.