VusionGroup S.A. (FRA:S4M)
Germany
· Delayed Price · Currency is EUR 204.00
+1.20 (0.59%)
Last updated: Dec 5, 2025, 8:03 AM CET
VusionGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -0.69% | - |
| Dec 3, 2025 | 201.00 | 204.20 | 201.00 | 204.20 | 204.20 | 1.09% | 40 |
| Dec 2, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -2.88% | 35 |
| Dec 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.10% | - |
| Nov 28, 2025 | 208.40 | 214.00 | 207.80 | 207.80 | 207.80 | -3.53% | 127 |
| Nov 27, 2025 | 201.00 | 215.40 | 201.00 | 215.40 | 215.40 | 6.85% | 158 |
| Nov 26, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.70% | - |
| Nov 25, 2025 | 194.50 | 200.20 | 194.50 | 200.20 | 200.20 | 0.96% | 20 |
| Nov 24, 2025 | 199.00 | 199.00 | 198.30 | 198.30 | 198.30 | 0.66% | 25 |
| Nov 21, 2025 | 197.10 | 197.10 | 197.00 | 197.00 | 197.00 | -2.67% | 5 |
| Nov 20, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -0.10% | - |
| Nov 19, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -1.07% | - |
| Nov 18, 2025 | 202.20 | 204.80 | 202.20 | 204.80 | 204.80 | -5.19% | 10 |
| Nov 17, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1.60% | 30 |
| Nov 14, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.65% | - |
| Nov 13, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Nov 12, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.28% | - |
| Nov 11, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 0.19% | - |
| Nov 10, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.75% | - |
| Nov 7, 2025 | 215.00 | 215.00 | 214.60 | 214.60 | 214.60 | -1.92% | 15 |
| Nov 6, 2025 | 215.80 | 220.20 | 215.80 | 218.80 | 218.80 | -1.17% | 12 |
| Nov 5, 2025 | 219.60 | 221.40 | 219.60 | 221.40 | 221.40 | -3.49% | 8 |
| Nov 4, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -3.61% | - |
| Nov 3, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.16% | - |
| Oct 31, 2025 | 224.00 | 240.80 | 224.00 | 240.80 | 240.80 | 5.43% | 30 |
| Oct 30, 2025 | 220.80 | 228.40 | 220.80 | 228.40 | 228.40 | 0.53% | 16 |
| Oct 29, 2025 | 227.00 | 227.20 | 227.00 | 227.20 | 227.20 | -1.73% | 10 |
| Oct 28, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | -0.09% | - |
| Oct 27, 2025 | 234.40 | 234.40 | 231.40 | 231.40 | 231.40 | -0.94% | - |
| Oct 24, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -0.60% | - |
| Oct 23, 2025 | 241.60 | 241.60 | 235.00 | 235.00 | 235.00 | -1.26% | 20 |
| Oct 22, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.92% | - |
| Oct 21, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -0.74% | - |
| Oct 20, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1.77% | 8 |
| Oct 17, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -3.10% | - |
| Oct 16, 2025 | 240.20 | 245.40 | 240.20 | 245.40 | 245.40 | 0.57% | 25 |
| Oct 15, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2.01% | - |
| Oct 14, 2025 | 242.20 | 242.20 | 239.20 | 239.20 | 239.20 | -4.24% | 3 |
| Oct 13, 2025 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | 0.97% | 50 |
| Oct 10, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 0.65% | - |
| Oct 9, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -1.13% | - |
| Oct 8, 2025 | 244.80 | 248.60 | 244.80 | 248.60 | 248.60 | -0.72% | 81 |
| Oct 7, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -0.24% | 15 |
| Oct 6, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -2.11% | - |
| Oct 3, 2025 | 251.40 | 256.40 | 251.40 | 256.40 | 256.40 | 2.23% | 5 |
| Oct 2, 2025 | 249.40 | 250.80 | 249.40 | 250.80 | 250.80 | -0.63% | - |
| Oct 1, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | -0.94% | - |
| Sep 30, 2025 | 253.00 | 254.80 | 253.00 | 254.80 | 254.80 | 2.74% | 30 |
| Sep 29, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.21% | - |
| Sep 26, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -0.55% | - |
| Sep 25, 2025 | 254.80 | 255.00 | 254.80 | 255.00 | 255.00 | -0.08% | 50 |
| Sep 24, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -2.22% | - |
| Sep 23, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 3.49% | 15 |
| Sep 22, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 1.61% | - |
| Sep 19, 2025 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | 4.29% | - |
| Sep 18, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -2.46% | - |
| Sep 17, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.25% | 80 |
| Sep 16, 2025 | 229.20 | 244.60 | 229.20 | 244.60 | 244.60 | 13.35% | 100 |
| Sep 15, 2025 | 209.40 | 215.80 | 208.80 | 215.80 | 215.80 | 1.03% | 119 |
| Sep 12, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -0.84% | 50 |
| Sep 11, 2025 | 207.20 | 215.40 | 207.20 | 215.40 | 215.40 | 3.86% | 25 |
| Sep 10, 2025 | 205.00 | 207.60 | 205.00 | 207.40 | 207.40 | 2.07% | 75 |
| Sep 9, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 2.68% | - |
| Sep 8, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | 0.51% | - |
| Sep 5, 2025 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - | - |
| Sep 4, 2025 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | -0.81% | - |
| Sep 3, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -6.54% | - |
| Sep 2, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -0.65% | - |
| Sep 1, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.19% | - |
| Aug 29, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.46% | - |
| Aug 28, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -1.28% | - |
| Aug 27, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 277 |
| Aug 26, 2025 | 214.20 | 218.00 | 214.20 | 218.00 | 218.00 | 3.12% | 23 |
| Aug 25, 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 1.63% | - |
| Aug 22, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -2.16% | - |
| Aug 21, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -1.30% | - |
| Aug 20, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -4.94% | - |
| Aug 19, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 2.63% | - |
| Aug 18, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -1.25% | - |
| Aug 15, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | 0.27% | - |
| Aug 14, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.06% | 2 |
| Aug 13, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 1.17% | - |
| Aug 12, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - | - |
| Aug 11, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -0.98% | - |
| Aug 8, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.35% | - |
| Aug 7, 2025 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -0.35% | - |
| Aug 6, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -0.35% | - |
| Aug 5, 2025 | 225.40 | 227.40 | 225.40 | 227.40 | 227.40 | 1.88% | - |
| Aug 4, 2025 | 223.40 | 223.40 | 223.20 | 223.20 | 223.20 | 0.36% | - |
| Aug 1, 2025 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -6.16% | - |
| Jul 31, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 1.20% | - |
| Jul 30, 2025 | 230.40 | 234.20 | 229.00 | 234.20 | 234.20 | -1.18% | 59 |
| Jul 29, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.08% | - |
| Jul 28, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.51% | - |
| Jul 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.72% | - |
| Jul 24, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.02% | 20 |
| Jul 23, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -4.01% | - |
| Jul 22, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -1.05% | - |
| Jul 21, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.64% | - |
| Jul 18, 2025 | 250.00 | 250.00 | 248.40 | 248.40 | 248.40 | -1.90% | 10 |