VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 123.10 | 123.40 | 119.40 | 123.20 | 123.20 | 30,516 |
| 2026-10-16 | 121.40 | 126.40 | 121.40 | 123.50 | 123.50 | 22,806 |
| 2026-10-15 | 122.20 | 123.70 | 118.80 | 120.50 | 120.50 | 42,898 |
| 2026-10-14 | 123.50 | 125.50 | 123.00 | 123.10 | 123.10 | 22,546 |
| 2026-10-13 | 123.70 | 124.90 | 121.70 | 123.60 | 123.60 | 18,873 |
| 2026-10-12 | 122.30 | 125.10 | 122.30 | 123.60 | 123.60 | 15,133 |
| 2026-10-09 | 119.80 | 124.30 | 119.40 | 122.00 | 122.00 | 25,781 |
| 2026-10-08 | 123.00 | 123.20 | 119.90 | 120.00 | 120.00 | 30,437 |
| 2026-10-07 | 127.20 | 128.90 | 123.30 | 123.80 | 123.80 | 30,444 |
| 2026-10-06 | 129.80 | 130.70 | 127.50 | 127.50 | 127.50 | 24,875 |
| 2026-10-05 | 129.60 | 130.30 | 127.70 | 128.50 | 128.50 | 27,381 |
| 2026-10-02 | 131.20 | 134.00 | 129.20 | 129.20 | 129.20 | 34,922 |
| 2026-10-01 | 127.80 | 129.80 | 126.00 | 129.30 | 129.30 | 28,222 |
| 2026-09-30 | 130.20 | 130.20 | 127.10 | 127.80 | 127.80 | 26,464 |
| 2026-09-29 | 125.00 | 131.50 | 123.80 | 130.50 | 130.50 | 38,958 |
| 2026-09-28 | 124.20 | 126.60 | 123.10 | 123.70 | 123.70 | 25,767 |
| 2026-09-25 | 128.80 | 129.20 | 124.10 | 124.10 | 124.10 | 42,077 |
| 2026-09-24 | 134.50 | 134.50 | 128.90 | 128.90 | 128.90 | 34,945 |
| 2026-09-23 | 133.00 | 135.90 | 128.30 | 135.00 | 135.00 | 54,945 |
| 2026-09-22 | 128.00 | 133.70 | 124.00 | 133.00 | 133.00 | 132,432 |
| 2026-09-21 | 118.60 | 121.20 | 116.80 | 117.00 | 117.00 | 30,463 |
| 2026-09-18 | 117.40 | 119.00 | 116.00 | 119.00 | 119.00 | 30,458 |
| 2026-09-17 | 116.00 | 118.40 | 116.00 | 117.20 | 117.20 | 17,036 |
| 2026-09-16 | 115.10 | 117.20 | 114.90 | 115.80 | 115.80 | 15,067 |
| 2026-09-15 | 115.80 | 116.10 | 114.60 | 114.60 | 114.60 | 19,919 |
| 2026-09-14 | 119.10 | 119.40 | 115.50 | 116.00 | 116.00 | 18,360 |
| 2026-09-11 | 116.20 | 119.80 | 116.10 | 119.30 | 119.30 | 17,124 |
| 2026-09-10 | 116.40 | 117.90 | 115.40 | 116.40 | 116.40 | 25,918 |
| 2026-09-09 | 119.80 | 120.20 | 116.60 | 116.60 | 116.60 | 30,624 |
| 2026-09-08 | 122.80 | 123.10 | 119.10 | 120.00 | 120.00 | 28,235 |
| 2026-09-07 | 124.20 | 125.30 | 122.20 | 123.00 | 123.00 | 20,823 |
| 2026-09-04 | 121.90 | 124.50 | 121.80 | 123.60 | 123.60 | 15,978 |
| 2026-09-03 | 123.00 | 125.40 | 121.70 | 121.70 | 121.70 | 26,361 |
| 2026-09-02 | 128.70 | 128.90 | 122.80 | 122.80 | 122.80 | 45,273 |
| 2026-09-01 | 127.90 | 129.50 | 126.60 | 128.90 | 128.90 | 27,890 |
| 2026-08-31 | 130.30 | 131.10 | 128.40 | 128.50 | 128.50 | 35,303 |
| 2026-08-28 | 128.20 | 132.50 | 128.20 | 130.10 | 130.10 | 22,772 |
| 2026-08-27 | 129.20 | 130.70 | 127.90 | 128.00 | 128.00 | 14,433 |
| 2026-08-26 | 130.70 | 132.00 | 127.80 | 128.50 | 128.50 | 21,111 |
| 2026-08-25 | 131.00 | 132.30 | 129.10 | 130.10 | 130.10 | 16,581 |
| 2026-08-24 | 131.60 | 133.90 | 130.90 | 131.20 | 131.20 | 23,644 |
| 2026-08-21 | 125.50 | 131.90 | 125.20 | 131.70 | 131.70 | 39,175 |
| 2026-08-20 | 129.80 | 130.50 | 126.00 | 126.00 | 126.00 | 40,653 |
| 2026-08-19 | 128.80 | 131.00 | 128.20 | 129.80 | 129.80 | 22,587 |
| 2026-08-18 | 132.30 | 132.30 | 129.10 | 129.10 | 129.10 | 19,649 |
| 2026-08-17 | 131.20 | 134.40 | 130.60 | 132.30 | 132.30 | 23,790 |
| 2026-08-14 | 133.30 | 133.90 | 129.30 | 130.90 | 130.90 | 37,966 |
| 2026-08-13 | 132.40 | 135.40 | 132.40 | 133.30 | 133.30 | 34,356 |
| 2026-08-12 | 128.90 | 133.40 | 128.60 | 132.00 | 132.00 | 40,377 |
| 2026-08-11 | 128.30 | 130.00 | 127.30 | 128.20 | 128.20 | 28,861 |
| 2026-08-10 | 129.60 | 132.30 | 128.00 | 128.00 | 128.00 | 26,788 |
| 2026-08-07 | 126.40 | 133.20 | 125.20 | 129.60 | 129.60 | 59,598 |
| 2026-08-06 | 135.00 | 138.00 | 126.30 | 126.30 | 126.30 | 103,867 |
| 2026-08-05 | 129.10 | 144.20 | 129.10 | 133.00 | 133.00 | 199,416 |
| 2026-08-04 | 128.50 | 129.90 | 124.40 | 127.00 | 127.00 | 39,881 |
| 2026-08-03 | 129.70 | 130.00 | 124.50 | 128.00 | 128.00 | 51,068 |
| 2026-07-31 | 134.00 | 137.90 | 129.10 | 129.90 | 129.90 | 74,898 |
| 2026-07-30 | 135.40 | 140.40 | 133.00 | 134.20 | 134.20 | 77,340 |
| 2026-07-29 | 130.30 | 138.90 | 128.40 | 135.60 | 135.60 | 72,813 |
| 2026-07-28 | 133.40 | 134.80 | 123.30 | 130.30 | 130.30 | 76,774 |
Page 1 of 5 · 255 trading daysOlder →
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.