VusionGroup S.A. (EPA:VU)
France
· Delayed Price · Currency is EUR 210.00
+4.00 (1.94%)
At close: Dec 5, 2025
VusionGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 245.20 | 246.00 | 239.20 | 243.60 | 243.60 | -1.06% | 23,530 |
| Oct 13, 2025 | 245.40 | 249.20 | 245.00 | 246.20 | 246.20 | 0.08% | 14,063 |
| Oct 10, 2025 | 248.60 | 252.40 | 245.80 | 246.00 | 246.00 | -1.44% | 16,913 |
| Oct 9, 2025 | 247.40 | 251.40 | 247.40 | 249.60 | 249.60 | 0.65% | 12,042 |
| Oct 8, 2025 | 250.00 | 254.00 | 246.80 | 248.00 | 248.00 | - | 19,910 |
| Oct 7, 2025 | 248.00 | 251.20 | 246.60 | 248.00 | 248.00 | 0.40% | 23,080 |
| Oct 6, 2025 | 253.00 | 253.00 | 243.60 | 247.00 | 247.00 | -2.60% | 28,485 |
| Oct 3, 2025 | 258.20 | 259.80 | 252.40 | 253.60 | 253.60 | 0.16% | 21,130 |
| Oct 2, 2025 | 251.00 | 253.80 | 249.20 | 253.20 | 253.20 | 1.28% | 18,489 |
| Oct 1, 2025 | 254.60 | 256.20 | 249.20 | 250.00 | 250.00 | -1.96% | 17,036 |
| Sep 30, 2025 | 255.60 | 260.00 | 252.00 | 255.00 | 255.00 | 0.16% | 13,988 |
| Sep 29, 2025 | 250.00 | 255.60 | 250.00 | 254.60 | 254.60 | 1.92% | 15,709 |
| Sep 26, 2025 | 250.20 | 254.40 | 248.20 | 249.80 | 249.80 | -2.12% | 19,690 |
| Sep 25, 2025 | 258.00 | 258.00 | 251.60 | 255.20 | 255.20 | -1.54% | 22,769 |
| Sep 24, 2025 | 256.60 | 259.60 | 255.00 | 259.20 | 259.20 | 1.25% | 21,254 |
| Sep 23, 2025 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | -1.39% | 21,855 |
| Sep 22, 2025 | 254.60 | 259.80 | 250.60 | 259.60 | 259.60 | 2.04% | 26,031 |
| Sep 19, 2025 | 250.80 | 258.60 | 250.20 | 254.40 | 254.40 | 0.55% | 106,019 |
| Sep 18, 2025 | 241.40 | 253.00 | 239.60 | 253.00 | 253.00 | 5.77% | 68,974 |
| Sep 17, 2025 | 241.20 | 245.40 | 236.60 | 239.20 | 239.20 | -0.75% | 46,906 |
| Sep 16, 2025 | 238.00 | 255.00 | 235.60 | 241.00 | 241.00 | 13.68% | 132,896 |
| Sep 15, 2025 | 210.40 | 215.00 | 205.40 | 212.00 | 212.00 | 2.12% | 41,336 |
| Sep 12, 2025 | 211.80 | 213.40 | 207.40 | 207.60 | 207.60 | -1.61% | 22,123 |
| Sep 11, 2025 | 208.00 | 215.20 | 207.40 | 211.00 | 211.00 | 1.54% | 32,156 |
| Sep 10, 2025 | 207.20 | 209.20 | 206.00 | 207.80 | 207.80 | 1.07% | 17,784 |
| Sep 9, 2025 | 205.40 | 207.80 | 203.80 | 205.60 | 205.60 | 0.59% | 22,065 |
| Sep 8, 2025 | 199.40 | 204.40 | 198.40 | 204.40 | 204.40 | 3.02% | 22,869 |
| Sep 5, 2025 | 199.20 | 203.00 | 197.40 | 198.40 | 198.40 | 0.40% | 17,220 |
| Sep 4, 2025 | 198.60 | 198.80 | 196.00 | 197.60 | 197.60 | -0.50% | 11,062 |
| Sep 3, 2025 | 200.00 | 202.00 | 195.40 | 198.60 | 198.60 | -0.20% | 20,441 |
| Sep 2, 2025 | 208.80 | 210.00 | 197.90 | 199.00 | 199.00 | -7.10% | 40,891 |
| Sep 1, 2025 | 210.40 | 214.80 | 209.80 | 214.20 | 214.20 | -0.09% | 12,967 |
| Aug 29, 2025 | 216.60 | 216.80 | 213.20 | 214.40 | 214.40 | -0.19% | 17,982 |
| Aug 28, 2025 | 216.00 | 217.00 | 212.60 | 214.80 | 214.80 | -0.46% | 13,896 |
| Aug 27, 2025 | 219.60 | 220.40 | 214.40 | 215.80 | 215.80 | -1.28% | 14,300 |
| Aug 26, 2025 | 212.00 | 218.60 | 210.80 | 218.60 | 218.60 | 1.49% | 106,905 |
| Aug 25, 2025 | 213.20 | 217.60 | 213.20 | 215.40 | 215.40 | 1.32% | 15,127 |
| Aug 22, 2025 | 210.20 | 213.00 | 209.20 | 212.60 | 212.60 | 1.24% | 23,033 |
| Aug 21, 2025 | 212.20 | 213.60 | 209.60 | 210.00 | 210.00 | -1.96% | 26,400 |
| Aug 20, 2025 | 219.00 | 219.80 | 213.40 | 214.20 | 214.20 | -2.55% | 21,615 |
| Aug 19, 2025 | 227.00 | 227.80 | 219.40 | 219.80 | 219.80 | -3.17% | 20,567 |
| Aug 18, 2025 | 225.80 | 228.40 | 223.60 | 227.00 | 227.00 | 2.07% | 16,352 |
| Aug 15, 2025 | 225.80 | 225.80 | 221.00 | 222.40 | 222.40 | -0.71% | 12,784 |
| Aug 14, 2025 | 224.20 | 224.20 | 221.40 | 224.00 | 224.00 | -0.18% | 15,904 |
| Aug 13, 2025 | 228.40 | 231.00 | 224.40 | 224.40 | 224.40 | -0.97% | 14,723 |
| Aug 12, 2025 | 225.40 | 227.20 | 222.40 | 226.60 | 226.60 | 0.09% | 15,116 |
| Aug 11, 2025 | 224.00 | 226.40 | 222.60 | 226.40 | 226.40 | 0.89% | 10,545 |
| Aug 8, 2025 | 228.00 | 230.00 | 224.00 | 224.40 | 224.40 | -1.23% | 15,531 |
| Aug 7, 2025 | 227.40 | 227.60 | 221.20 | 227.20 | 227.20 | 0.18% | 20,254 |
| Aug 6, 2025 | 228.40 | 228.60 | 223.80 | 226.80 | 226.80 | -0.26% | 11,015 |
| Aug 5, 2025 | 229.40 | 230.00 | 226.40 | 227.40 | 227.40 | 0.18% | 14,176 |
| Aug 4, 2025 | 223.60 | 227.00 | 223.00 | 227.00 | 227.00 | 1.43% | 13,093 |
| Aug 1, 2025 | 226.40 | 227.60 | 219.00 | 223.80 | 223.80 | -0.97% | 31,127 |
| Jul 31, 2025 | 239.00 | 241.80 | 217.00 | 226.00 | 226.00 | -2.42% | 82,703 |
| Jul 30, 2025 | 231.60 | 236.20 | 229.40 | 231.60 | 231.60 | -0.26% | 28,324 |
| Jul 29, 2025 | 236.40 | 239.20 | 231.20 | 232.20 | 232.20 | -2.52% | 20,266 |
| Jul 28, 2025 | 241.40 | 242.80 | 236.60 | 238.20 | 238.20 | -0.58% | 23,086 |
| Jul 25, 2025 | 240.00 | 241.00 | 236.60 | 239.60 | 239.60 | 0.42% | 10,504 |
| Jul 24, 2025 | 234.80 | 241.80 | 231.40 | 238.60 | 238.60 | 3.83% | 29,768 |
| Jul 23, 2025 | 237.00 | 237.00 | 229.20 | 229.80 | 229.80 | -1.63% | 37,510 |
| Jul 22, 2025 | 246.40 | 246.60 | 232.00 | 233.60 | 233.60 | -5.65% | 41,760 |
| Jul 21, 2025 | 248.00 | 253.00 | 246.80 | 247.60 | 247.60 | -0.64% | 25,572 |