VusionGroup S.A. VU
EURONEXT · France · Electronic Technology
€129.30+1.50 (+1.17%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €127.80 | -2.07% | €130.20 | €130.20 | €127.10 | 26.46K |
| 2026-09-29 | €130.50 | +5.50% | €125.00 | €131.50 | €123.80 | 38.96K |
| 2026-09-28 | €123.70 | -0.32% | €124.20 | €126.60 | €123.10 | 25.77K |
| 2026-09-25 | €124.10 | -3.72% | €128.80 | €129.20 | €124.10 | 42.08K |
| 2026-09-24 | €128.90 | -4.52% | €134.50 | €134.50 | €128.90 | 34.95K |
| 2026-09-23 | €135.00 | +1.50% | €133.00 | €135.90 | €128.30 | 54.95K |
| 2026-09-22 | €133.00 | +13.68% | €128.00 | €133.70 | €124.00 | 132.43K |
| 2026-09-21 | €117.00 | -1.68% | €118.60 | €121.20 | €116.80 | 30.46K |
| 2026-09-18 | €119.00 | +1.54% | €117.40 | €119.00 | €116.00 | 30.46K |
| 2026-09-17 | €117.20 | +1.21% | €116.00 | €118.40 | €116.00 | 17.04K |
| 2026-09-16 | €115.80 | +1.05% | €115.10 | €117.20 | €114.90 | 15.07K |
| 2026-09-15 | €114.60 | -1.21% | €115.80 | €116.10 | €114.60 | 19.92K |
| 2026-09-14 | €116.00 | -2.77% | €119.10 | €119.40 | €115.50 | 18.36K |
| 2026-09-11 | €119.30 | +2.49% | €116.20 | €119.80 | €116.10 | 17.12K |
| 2026-09-10 | €116.40 | -0.17% | €116.40 | €117.90 | €115.40 | 25.92K |
| 2026-09-09 | €116.60 | -2.83% | €119.80 | €120.20 | €116.60 | 30.62K |
| 2026-09-08 | €120.00 | -2.44% | €122.80 | €123.10 | €119.10 | 28.24K |
| 2026-09-07 | €123.00 | -0.49% | €124.20 | €125.30 | €122.20 | 20.82K |
| 2026-09-04 | €123.60 | +1.56% | €121.90 | €124.50 | €121.80 | 15.98K |
| 2026-09-03 | €121.70 | -0.90% | €123.00 | €125.40 | €121.70 | 26.36K |
| 2026-09-02 | €122.80 | -4.73% | €128.70 | €128.90 | €122.80 | 45.27K |
| 2026-09-01 | €128.90 | +0.31% | €127.90 | €129.50 | €126.60 | 27.89K |
| 2026-08-31 | €128.50 | -1.23% | €130.30 | €131.10 | €128.40 | 35.30K |
| 2026-08-28 | €130.10 | +1.64% | €128.20 | €132.50 | €128.20 | 22.77K |
| 2026-08-27 | €128.00 | -0.39% | €129.20 | €130.70 | €127.90 | 14.43K |
| 2026-08-26 | €128.50 | -1.23% | €130.70 | €132.00 | €127.80 | 21.11K |
| 2026-08-25 | €130.10 | -0.84% | €131.00 | €132.30 | €129.10 | 16.58K |
| 2026-08-24 | €131.20 | -0.38% | €131.60 | €133.90 | €130.90 | 23.64K |
| 2026-08-21 | €131.70 | +4.52% | €125.50 | €131.90 | €125.20 | 39.18K |
| 2026-08-20 | €126.00 | -2.93% | €129.80 | €130.50 | €126.00 | 40.65K |
| 2026-08-19 | €129.80 | +0.54% | €128.80 | €131.00 | €128.20 | 22.59K |
| 2026-08-18 | €129.10 | -2.42% | €132.30 | €132.30 | €129.10 | 19.65K |
| 2026-08-17 | €132.30 | +1.07% | €131.20 | €134.40 | €130.60 | 23.79K |
| 2026-08-14 | €130.90 | -1.80% | €133.30 | €133.90 | €129.30 | 37.97K |
| 2026-08-13 | €133.30 | +0.98% | €132.40 | €135.40 | €132.40 | 34.36K |
| 2026-08-12 | €132.00 | +2.96% | €128.90 | €133.40 | €128.60 | 40.38K |
| 2026-08-11 | €128.20 | +0.16% | €128.30 | €130.00 | €127.30 | 28.86K |
| 2026-08-10 | €128.00 | -1.23% | €129.60 | €132.30 | €128.00 | 26.79K |
| 2026-08-07 | €129.60 | +2.61% | €126.40 | €133.20 | €125.20 | 59.60K |
| 2026-08-06 | €126.30 | -5.04% | €135.00 | €138.00 | €126.30 | 103.87K |
| 2026-08-05 | €133.00 | +4.72% | €129.10 | €144.20 | €129.10 | 199.42K |
| 2026-08-04 | €127.00 | -0.78% | €128.50 | €129.90 | €124.40 | 39.88K |
| 2026-08-03 | €128.00 | -1.46% | €129.70 | €130.00 | €124.50 | 51.07K |
| 2026-07-31 | €129.90 | -3.20% | €134.00 | €137.90 | €129.10 | 74.90K |
| 2026-07-30 | €134.20 | -1.03% | €135.40 | €140.40 | €133.00 | 77.34K |
| 2026-07-29 | €135.60 | +4.07% | €130.30 | €138.90 | €128.40 | 72.81K |
| 2026-07-28 | €130.30 | -0.53% | €133.40 | €134.80 | €123.30 | 76.77K |
| 2026-07-27 | €131.00 | +0.85% | €130.10 | €138.80 | €130.10 | 61.96K |
| 2026-07-24 | €129.90 | +3.10% | €126.00 | €130.80 | €126.00 | 30.50K |
| 2026-07-23 | €126.00 | 0.00% | €126.20 | €127.20 | €124.20 | 24.90K |
| 2026-07-22 | €126.00 | +0.80% | €125.30 | €127.50 | €124.90 | 39.13K |
| 2026-07-21 | €125.00 | +4.95% | €119.40 | €125.00 | €118.70 | 45.12K |
| 2026-07-20 | €119.10 | +2.76% | €116.40 | €119.30 | €115.60 | 49.13K |
| 2026-07-17 | €115.90 | +1.40% | €113.80 | €120.10 | €113.50 | 58.40K |
| 2026-07-16 | €114.30 | -5.54% | €120.50 | €120.90 | €114.30 | 125.82K |
| 2026-07-15 | €121.00 | -8.26% | €132.20 | €133.10 | €117.00 | 174.07K |
| 2026-07-14 | €131.90 | -1.71% | €134.00 | €135.50 | €131.20 | 40.06K |
| 2026-07-13 | €134.20 | -1.18% | €135.20 | €137.40 | €134.20 | 27.52K |
| 2026-07-10 | €135.80 | +1.42% | €134.20 | €138.50 | €133.20 | 33.95K |
| 2026-07-09 | €133.90 | -0.45% | €134.80 | €136.00 | €132.00 | 35.95K |
| 2026-07-08 | €134.50 | -2.68% | €138.50 | €140.60 | €132.30 | 61.92K |
| 2026-07-07 | €138.20 | -1.29% | €140.20 | €141.50 | €135.20 | 66.28K |
| 2026-07-06 | €140.00 | +1.60% | €138.00 | €142.60 | €138.00 | 51.15K |
| 2026-07-03 | €137.80 | +5.03% | €132.10 | €138.50 | €132.10 | 52.96K |
| 2026-07-02 | €131.20 | +3.31% | €127.60 | €132.30 | €127.60 | 43.50K |
| 2026-07-01 | €127.00 | +0.63% | €126.00 | €128.80 | €125.00 | 37.96K |
| 2026-06-30 | €126.20 | +1.77% | €124.60 | €127.70 | €123.70 | 45.65K |
| 2026-06-29 | €124.00 | +3.33% | €120.50 | €124.40 | €120.50 | 64.98K |
| 2026-06-26 | €120.00 | +3.72% | €115.80 | €120.00 | €115.10 | 45.62K |
| 2026-06-25 | €115.70 | +2.94% | €115.10 | €117.90 | €113.30 | 66.11K |
| 2026-06-24 | €112.40 | -5.15% | €118.50 | €118.50 | €112.40 | 73.98K |
| 2026-06-23 | €118.50 | +0.94% | €117.40 | €120.60 | €114.70 | 61.64K |
| 2026-06-22 | €117.40 | -3.14% | €121.20 | €122.30 | €117.40 | 51.42K |
| 2026-06-19 | €121.20 | -3.58% | €125.80 | €129.10 | €121.10 | 58.54K |
| 2026-06-18 | €125.70 | -2.93% | €129.30 | €131.10 | €125.70 | 43.77K |
| 2026-06-17 | €129.50 | +1.97% | €127.50 | €130.00 | €125.10 | 51.89K |
| 2026-06-16 | €127.00 | -2.76% | €131.40 | €132.60 | €126.90 | 61.56K |
| 2026-06-15 | €130.60 | -1.36% | €133.50 | €135.70 | €130.60 | 43.10K |
| 2026-06-12 | €132.40 | -4.68% | €139.70 | €140.50 | €131.10 | 69.89K |
| 2026-06-11 | €138.90 | -2.53% | €142.10 | €142.30 | €138.30 | 25.50K |
| 2026-06-10 | €142.50 | -1.25% | €143.70 | €144.10 | €141.10 | 24.89K |
| 2026-06-09 | €144.30 | +1.62% | €142.20 | €146.50 | €141.80 | 49.87K |
| 2026-06-08 | €142.00 | +0.85% | €138.10 | €142.20 | €137.30 | 24.80K |
| 2026-06-05 | €140.80 | -2.63% | €144.80 | €147.60 | €137.90 | 77.26K |
| 2026-06-04 | €144.60 | +1.62% | €142.20 | €145.80 | €140.60 | 63.42K |
| 2026-06-03 | €142.30 | -0.42% | €143.40 | €146.30 | €142.30 | 51.05K |
| 2026-06-02 | €142.90 | -2.79% | €147.60 | €151.70 | €141.50 | 104.99K |
| 2026-06-01 | €147.00 | +9.54% | €145.00 | €148.20 | €142.60 | 155.98K |
| 2026-05-29 | €134.20 | +2.05% | €132.10 | €135.30 | €132.10 | 75.36K |
| 2026-05-28 | €131.50 | -0.38% | €130.80 | €134.20 | €129.90 | 40.78K |