Vusion S.A. (EPA:VU)
France
· Delayed Price · Currency is EUR 111.10
-0.50 (-0.45%)
At close: Mar 6, 2026
Vusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 112.80 | 114.00 | 110.80 | 111.10 | 111.10 | -0.45% | 69,191 |
| Mar 5, 2026 | 116.00 | 116.60 | 111.10 | 111.60 | 111.60 | -3.29% | 84,037 |
| Mar 4, 2026 | 113.40 | 116.50 | 111.60 | 115.40 | 115.40 | 1.50% | 79,408 |
| Mar 3, 2026 | 109.90 | 115.30 | 108.70 | 113.70 | 113.70 | 2.90% | 172,844 |
| Mar 2, 2026 | 115.00 | 115.00 | 108.50 | 110.50 | 110.50 | -7.53% | 169,878 |
| Feb 27, 2026 | 122.90 | 130.00 | 116.60 | 119.50 | 119.50 | -3.63% | 222,107 |
| Feb 26, 2026 | 123.70 | 128.80 | 122.60 | 124.00 | 124.00 | 0.57% | 84,605 |
| Feb 25, 2026 | 125.00 | 128.00 | 121.80 | 123.30 | 123.30 | 0.90% | 129,698 |
| Feb 24, 2026 | 115.70 | 122.90 | 115.00 | 122.20 | 122.20 | 4.18% | 85,604 |
| Feb 23, 2026 | 122.00 | 124.30 | 116.70 | 117.30 | 117.30 | -3.93% | 99,198 |
| Feb 20, 2026 | 118.80 | 123.60 | 117.00 | 122.10 | 122.10 | 3.12% | 96,023 |
| Feb 19, 2026 | 116.00 | 120.50 | 112.90 | 118.40 | 118.40 | 2.69% | 123,244 |
| Feb 18, 2026 | 152.00 | 154.00 | 110.90 | 115.30 | 115.30 | -11.98% | 483,042 |
| Feb 17, 2026 | 119.00 | 131.00 | 118.70 | 131.00 | 131.00 | 9.99% | 153,737 |
| Feb 16, 2026 | 122.00 | 123.10 | 117.10 | 119.10 | 119.10 | -0.83% | 45,181 |
| Feb 13, 2026 | 124.20 | 124.90 | 115.50 | 120.10 | 120.10 | -3.22% | 148,334 |
| Feb 12, 2026 | 128.10 | 129.10 | 123.60 | 124.10 | 124.10 | -2.05% | 85,944 |
| Feb 11, 2026 | 125.00 | 132.00 | 123.30 | 126.70 | 126.70 | 0.56% | 82,096 |
| Feb 10, 2026 | 129.40 | 129.40 | 125.30 | 126.00 | 126.00 | -2.63% | 48,384 |
| Feb 9, 2026 | 127.40 | 132.30 | 127.40 | 129.40 | 129.40 | 2.54% | 72,929 |
| Feb 6, 2026 | 130.00 | 131.00 | 124.10 | 126.20 | 126.20 | -4.61% | 95,600 |
| Feb 5, 2026 | 130.50 | 132.90 | 130.50 | 132.30 | 132.30 | 1.38% | 46,174 |
| Feb 4, 2026 | 134.50 | 135.90 | 130.00 | 130.50 | 130.50 | -3.69% | 80,354 |
| Feb 3, 2026 | 135.50 | 137.10 | 132.10 | 135.50 | 135.50 | 1.35% | 75,309 |
| Feb 2, 2026 | 130.30 | 134.80 | 129.80 | 133.70 | 133.70 | 1.98% | 54,133 |
| Jan 30, 2026 | 132.70 | 132.90 | 130.30 | 131.10 | 131.10 | -1.21% | 41,516 |
| Jan 29, 2026 | 132.50 | 136.50 | 131.20 | 132.70 | 132.70 | 0.08% | 67,886 |
| Jan 28, 2026 | 129.80 | 133.50 | 128.00 | 132.60 | 132.60 | 2.00% | 65,389 |
| Jan 27, 2026 | 136.90 | 137.80 | 130.00 | 130.00 | 130.00 | -2.91% | 76,887 |
| Jan 26, 2026 | 139.90 | 140.90 | 133.00 | 133.90 | 133.90 | -3.11% | 70,447 |
| Jan 23, 2026 | 134.90 | 139.90 | 131.60 | 138.20 | 138.20 | 3.83% | 112,932 |
| Jan 22, 2026 | 134.30 | 135.80 | 127.70 | 133.10 | 133.10 | -0.60% | 160,684 |
| Jan 21, 2026 | 139.40 | 139.80 | 132.10 | 133.90 | 133.90 | -4.90% | 124,994 |
| Jan 20, 2026 | 143.90 | 144.20 | 138.90 | 140.80 | 140.80 | -2.70% | 75,720 |
| Jan 19, 2026 | 144.50 | 147.30 | 141.40 | 144.70 | 144.70 | -0.34% | 89,058 |
| Jan 16, 2026 | 150.60 | 154.10 | 144.30 | 145.20 | 145.20 | -1.02% | 166,575 |
| Jan 15, 2026 | 156.00 | 156.00 | 143.90 | 146.70 | 146.70 | -6.98% | 177,103 |
| Jan 14, 2026 | 167.00 | 167.50 | 147.40 | 157.70 | 157.70 | -4.83% | 249,115 |
| Jan 13, 2026 | 179.40 | 180.00 | 165.70 | 165.70 | 165.70 | -9.99% | 138,856 |
| Jan 12, 2026 | 194.80 | 194.90 | 182.80 | 184.10 | 184.10 | -5.69% | 59,383 |
| Jan 9, 2026 | 201.80 | 201.80 | 194.00 | 195.20 | 195.20 | -2.30% | 46,021 |
| Jan 8, 2026 | 210.00 | 210.20 | 199.20 | 199.80 | 199.80 | -4.40% | 29,370 |
| Jan 7, 2026 | 206.00 | 212.40 | 206.00 | 209.00 | 209.00 | 1.95% | 24,099 |
| Jan 6, 2026 | 200.00 | 206.80 | 198.10 | 205.00 | 205.00 | 1.99% | 22,707 |
| Jan 5, 2026 | 207.40 | 209.60 | 201.00 | 201.00 | 201.00 | -3.83% | 21,864 |
| Jan 2, 2026 | 204.20 | 209.00 | 204.20 | 209.00 | 209.00 | 2.35% | 15,306 |
| Dec 31, 2025 | 203.80 | 204.20 | 201.80 | 204.20 | 204.20 | -0.10% | 5,959 |
| Dec 30, 2025 | 205.80 | 207.20 | 204.40 | 204.40 | 204.40 | -0.58% | 10,911 |
| Dec 29, 2025 | 200.00 | 207.20 | 200.00 | 205.60 | 205.60 | 3.26% | 33,539 |
| Dec 24, 2025 | 198.90 | 201.00 | 198.50 | 199.10 | 199.10 | 0.10% | 4,798 |
| Dec 23, 2025 | 200.60 | 201.60 | 198.10 | 198.90 | 198.90 | -1.44% | 13,433 |
| Dec 22, 2025 | 198.50 | 203.00 | 197.50 | 201.80 | 201.80 | 3.06% | 24,596 |
| Dec 19, 2025 | 197.40 | 199.90 | 195.80 | 195.80 | 195.80 | -0.91% | 30,662 |
| Dec 18, 2025 | 196.70 | 197.60 | 195.00 | 197.60 | 197.60 | 0.30% | 27,551 |
| Dec 17, 2025 | 200.60 | 200.60 | 195.80 | 197.00 | 197.00 | -1.60% | 15,776 |
| Dec 16, 2025 | 198.00 | 201.40 | 197.20 | 200.20 | 200.20 | 0.35% | 23,878 |
| Dec 15, 2025 | 203.40 | 203.40 | 198.00 | 199.50 | 199.50 | -1.34% | 20,565 |
| Dec 12, 2025 | 203.20 | 205.40 | 201.80 | 202.20 | 202.20 | -0.20% | 11,035 |
| Dec 11, 2025 | 207.00 | 207.00 | 201.20 | 202.60 | 202.60 | -2.50% | 16,114 |
| Dec 10, 2025 | 208.60 | 210.00 | 206.20 | 207.80 | 207.80 | -1.52% | 10,802 |
| Dec 9, 2025 | 211.60 | 215.00 | 209.60 | 211.00 | 211.00 | -0.47% | 23,336 |
| Dec 8, 2025 | 210.00 | 213.40 | 209.60 | 212.00 | 212.00 | 0.95% | 15,005 |
| Dec 5, 2025 | 207.20 | 211.00 | 205.60 | 210.00 | 210.00 | 1.94% | 14,686 |
| Dec 4, 2025 | 205.00 | 207.00 | 203.60 | 206.00 | 206.00 | 1.48% | 10,841 |
| Dec 3, 2025 | 202.80 | 205.60 | 202.20 | 203.00 | 203.00 | 0.20% | 14,509 |
| Dec 2, 2025 | 205.60 | 206.00 | 199.60 | 202.60 | 202.60 | -1.55% | 21,553 |
| Dec 1, 2025 | 207.60 | 207.80 | 203.40 | 205.80 | 205.80 | -1.44% | 15,347 |
| Nov 28, 2025 | 211.00 | 211.40 | 206.20 | 208.80 | 208.80 | 0.19% | 13,436 |
| Nov 27, 2025 | 204.40 | 208.40 | 202.20 | 208.40 | 208.40 | 2.56% | 22,389 |
| Nov 26, 2025 | 206.20 | 207.00 | 201.60 | 203.20 | 203.20 | 0.69% | 21,189 |
| Nov 25, 2025 | 199.40 | 203.20 | 197.40 | 201.80 | 201.80 | 1.46% | 26,753 |
| Nov 24, 2025 | 200.80 | 200.80 | 196.30 | 198.90 | 198.90 | -0.50% | 30,161 |
| Nov 21, 2025 | 197.70 | 199.90 | 193.70 | 199.90 | 199.90 | -1.24% | 54,723 |
| Nov 20, 2025 | 206.00 | 206.80 | 202.00 | 202.40 | 202.40 | 0.60% | 15,325 |
| Nov 19, 2025 | 207.20 | 207.40 | 200.40 | 201.20 | 201.20 | -1.85% | 29,610 |
| Nov 18, 2025 | 206.20 | 208.60 | 202.60 | 205.00 | 205.00 | -1.25% | 36,662 |
| Nov 17, 2025 | 214.80 | 215.80 | 207.40 | 207.60 | 207.60 | -3.62% | 14,108 |
| Nov 14, 2025 | 212.60 | 215.40 | 210.40 | 215.40 | 215.40 | 0.09% | 18,784 |
| Nov 13, 2025 | 216.20 | 219.40 | 214.20 | 215.20 | 215.20 | 0.37% | 17,991 |
| Nov 12, 2025 | 214.80 | 217.20 | 213.60 | 214.40 | 214.40 | -0.65% | 23,826 |
| Nov 11, 2025 | 215.00 | 217.00 | 212.80 | 215.80 | 215.80 | 0.28% | 17,179 |
| Nov 10, 2025 | 219.80 | 222.00 | 215.20 | 215.20 | 215.20 | 0.09% | 25,528 |
| Nov 7, 2025 | 217.00 | 218.60 | 214.40 | 215.00 | 215.00 | -0.65% | 18,722 |
| Nov 6, 2025 | 218.80 | 221.00 | 215.60 | 216.40 | 216.40 | -0.82% | 28,817 |
| Nov 5, 2025 | 221.80 | 221.80 | 217.60 | 218.20 | 218.20 | -2.24% | 29,135 |
| Nov 4, 2025 | 231.40 | 232.60 | 222.40 | 223.20 | 223.20 | -4.78% | 32,601 |
| Nov 3, 2025 | 242.00 | 243.00 | 233.80 | 234.40 | 234.40 | -2.98% | 15,175 |
| Oct 31, 2025 | 228.00 | 241.80 | 228.00 | 241.60 | 241.60 | 5.96% | 41,908 |
| Oct 30, 2025 | 224.80 | 230.60 | 224.40 | 228.00 | 228.00 | 1.51% | 28,130 |
| Oct 29, 2025 | 231.00 | 231.40 | 224.20 | 224.60 | 224.60 | -3.02% | 37,498 |
| Oct 28, 2025 | 231.00 | 233.40 | 229.40 | 231.60 | 231.60 | -0.60% | 25,680 |
| Oct 27, 2025 | 235.00 | 235.60 | 230.60 | 233.00 | 233.00 | -1.19% | 22,601 |
| Oct 24, 2025 | 236.20 | 239.20 | 231.80 | 235.80 | 235.80 | 0.51% | 24,585 |
| Oct 23, 2025 | 250.00 | 253.60 | 232.00 | 234.60 | 234.60 | -6.08% | 58,489 |
| Oct 22, 2025 | 243.20 | 252.60 | 243.00 | 249.80 | 249.80 | 3.74% | 35,381 |
| Oct 21, 2025 | 243.00 | 244.40 | 240.00 | 240.80 | 240.80 | -0.66% | 18,319 |
| Oct 20, 2025 | 243.60 | 245.80 | 240.80 | 242.40 | 242.40 | 0.92% | 15,836 |
| Oct 17, 2025 | 241.00 | 241.80 | 237.20 | 240.20 | 240.20 | -1.23% | 21,120 |
| Oct 16, 2025 | 243.20 | 245.60 | 241.60 | 243.20 | 243.20 | 0.25% | 15,181 |
| Oct 15, 2025 | 246.80 | 247.00 | 241.40 | 242.60 | 242.60 | -0.41% | 14,657 |