Paris - Delayed Quote
EUR
Vusion S.A. (VU.PA)
134.80
+0.60
(+0.45%)
At close: October 30 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
134.70
137.90
133.30
134.80
134.80
45,833
Oct 29, 2026
127.90
134.50
127.70
134.20
134.20
43,724
Oct 28, 2026
130.00
130.00
126.80
127.80
127.80
27,333
Oct 27, 2026
123.10
129.90
122.80
129.90
129.90
38,468
Oct 26, 2026
123.20
125.50
121.40
124.30
124.30
33,516
Oct 23, 2026
125.10
128.40
123.60
124.50
124.50
39,896
Oct 22, 2026
125.90
129.00
123.40
124.60
124.60
76,643
Oct 21, 2026
132.60
140.60
125.60
125.60
125.60
187,817
Oct 20, 2026
123.10
123.50
120.70
120.90
120.90
44,930
Oct 19, 2026
123.10
123.40
119.40
123.20
123.20
30,516
Oct 16, 2026
121.40
126.40
121.40
123.50
123.50
22,806
Oct 15, 2026
122.20
123.70
118.80
120.50
120.50
42,898
Oct 14, 2026
123.50
125.50
123.00
123.10
123.10
22,546
Oct 13, 2026
123.70
124.90
121.70
123.60
123.60
18,873
Oct 12, 2026
122.30
125.10
122.30
123.60
123.60
15,133
Oct 9, 2026
119.80
124.30
119.40
122.00
122.00
25,781
Oct 8, 2026
123.00
123.20
119.90
120.00
120.00
30,437
Oct 7, 2026
127.20
128.90
123.30
123.80
123.80
30,444
Oct 6, 2026
129.80
130.70
127.50
127.50
127.50
24,875
Oct 5, 2026
129.60
130.30
127.70
128.50
128.50
27,381
Oct 2, 2026
131.20
134.00
129.20
129.20
129.20
34,922
Oct 1, 2026
127.80
129.80
126.00
129.30
129.30
28,222
Sep 30, 2026
130.20
130.20
127.10
127.80
127.80
26,464
Sep 29, 2026
125.00
131.50
123.80
130.50
130.50
38,958
Sep 28, 2026
124.20
126.60
123.10
123.70
123.70
25,767
Sep 25, 2026
128.80
129.20
124.10
124.10
124.10
42,077
Sep 24, 2026
134.50
134.50
128.90
128.90
128.90
34,945
Sep 23, 2026
133.00
135.90
128.30
135.00
135.00
54,945
Sep 22, 2026
128.00
133.70
124.00
133.00
133.00
132,432
Sep 21, 2026
118.60
121.20
116.80
117.00
117.00
30,463
Sep 18, 2026
117.40
119.00
116.00
119.00
119.00
30,458
Sep 17, 2026
116.00
118.40
116.00
117.20
117.20
17,036
Sep 16, 2026
115.10
117.20
114.90
115.80
115.80
15,067
Sep 15, 2026
115.80
116.10
114.60
114.60
114.60
19,919
Sep 14, 2026
119.10
119.40
115.50
116.00
116.00
18,360
Sep 11, 2026
116.20
119.80
116.10
119.30
119.30
17,124
Sep 10, 2026
116.40
117.90
115.40
116.40
116.40
25,918
Sep 9, 2026
119.80
120.20
116.60
116.60
116.60
30,624
Sep 8, 2026
122.80
123.10
119.10
120.00
120.00
28,235
Sep 7, 2026
124.20
125.30
122.20
123.00
123.00
20,823
Sep 4, 2026
121.90
124.50
121.80
123.60
123.60
15,978
Sep 3, 2026
123.00
125.40
121.70
121.70
121.70
26,361
Sep 2, 2026
128.70
128.90
122.80
122.80
122.80
45,273
Sep 1, 2026
127.90
129.50
126.60
128.90
128.90
27,890
Aug 31, 2026
130.30
131.10
128.40
128.50
128.50
35,303
Aug 28, 2026
128.20
132.50
128.20
130.10
130.10
22,772
Aug 27, 2026
129.20
130.70
127.90
128.00
128.00
14,433
Aug 26, 2026
130.70
132.00
127.80
128.50
128.50
21,111
Aug 25, 2026
131.00
132.30
129.10
130.10
130.10
16,581
Aug 24, 2026
131.60
133.90
130.90
131.20
131.20
23,644
Aug 21, 2026
125.50
131.90
125.20
131.70
131.70
39,175
Aug 20, 2026
129.80
130.50
126.00
126.00
126.00
40,653
Aug 19, 2026
128.80
131.00
128.20
129.80
129.80
22,587
Aug 18, 2026
132.30
132.30
129.10
129.10
129.10
19,649
Aug 17, 2026
131.20
134.40
130.60
132.30
132.30
23,790
Aug 14, 2026
133.30
133.90
129.30
130.90
130.90
37,966
Aug 13, 2026
132.40
135.40
132.40
133.30
133.30
34,356
Aug 12, 2026
128.90
133.40
128.60
132.00
132.00
40,377
Aug 11, 2026
128.30
130.00
127.30
128.20
128.20
28,861
Aug 10, 2026
129.60
132.30
128.00
128.00
128.00
26,788
Aug 7, 2026
126.40
133.20
125.20
129.60
129.60
59,598
Aug 6, 2026
135.00
138.00
126.30
126.30
126.30
103,867
Aug 5, 2026
129.10
144.20
129.10
133.00
133.00
199,416
Aug 4, 2026
128.50
129.90
124.40
127.00
127.00
39,881
Aug 3, 2026
129.70
130.00
124.50
128.00
128.00
51,068
Jul 31, 2026
134.00
137.90
129.10
129.90
129.90
74,898
Jul 30, 2026
135.40
140.40
133.00
134.20
134.20
77,340
Jul 29, 2026
130.30
138.90
128.40
135.60
135.60
72,813
Jul 28, 2026
133.40
134.80
123.30
130.30
130.30
76,774
Jul 27, 2026
130.10
138.80
130.10
131.00
131.00
61,955
Jul 24, 2026
126.00
130.80
126.00
129.90
129.90
30,495
Jul 23, 2026
126.20
127.20
124.20
126.00
126.00
24,902
Jul 22, 2026
125.30
127.50
124.90
126.00
126.00
39,129
Jul 21, 2026
119.40
125.00
118.70
125.00
125.00
45,116
Jul 20, 2026
116.40
119.30
115.60
119.10
119.10
49,125
Jul 17, 2026
113.80
120.10
113.50
115.90
115.90
58,400
Jul 16, 2026
120.50
120.90
114.30
114.30
114.30
125,820
Jul 15, 2026
132.20
133.10
117.00
121.00
121.00
174,074
Jul 14, 2026
134.00
135.50
131.20
131.90
131.90
40,061
Jul 13, 2026
135.20
137.40
134.20
134.20
134.20
27,519
Jul 10, 2026
134.20
138.50
133.20
135.80
135.80
33,949
Jul 9, 2026
134.80
136.00
132.00
133.90
133.90
35,953
Jul 8, 2026
138.50
140.60
132.30
134.50
134.50
61,916
Jul 7, 2026
140.20
141.50
135.20
138.20
138.20
66,281
Jul 6, 2026
138.00
142.60
138.00
140.00
140.00
51,145
Jul 3, 2026
132.10
138.50
132.10
137.80
137.80
52,959
Jul 2, 2026
127.60
132.30
127.60
131.20
131.20
43,497
Jul 1, 2026
126.00
128.80
125.00
127.00
127.00
37,957
Jun 30, 2026
124.60
127.70
123.70
126.20
126.20
45,649
Jun 29, 2026
120.50
124.40
120.50
124.00
124.00
64,980
Jun 26, 2026
115.80
120.00
115.10
120.00
120.00
45,619
Jun 25, 2026
115.10
117.90
113.30
115.70
115.70
66,114
Jun 24, 2026
118.50
118.50
112.40
112.40
112.40
73,984
Jun 23, 2026
117.40
120.60
114.70
118.50
118.50
61,644
Jun 22, 2026
121.20
122.30
117.40
117.40
117.40
51,423
Jun 19, 2026
125.80
129.10
121.10
121.20
121.20
58,543
Jun 18, 2026
129.30
131.10
125.70
125.70
125.70
43,770
Jun 17, 2026
127.50
130.00
125.10
129.50
129.50
51,890
Jun 16, 2026
131.40
132.60
126.90
127.00
127.00
61,560
Jun 15, 2026
133.50
135.70
130.60
130.60
130.60
43,101
Jun 12, 2026
139.70
140.50
131.10
132.40
132.40
69,893
Jun 11, 2026
142.10
142.30
138.30
138.90
138.90
25,499
Jun 10, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
143.70
144.10
141.10
142.50
142.50
24,888
Jun 9, 2026
142.20
146.50
141.80
144.30
143.40
49,867
Jun 8, 2026
138.10
142.20
137.30
142.00
141.11
24,799
Jun 5, 2026
144.80
147.60
137.90
140.80
139.92
77,258
Jun 4, 2026
142.20
145.80
140.60
144.60
143.70
63,421
Jun 3, 2026
143.40
146.30
142.30
142.30
141.41
51,046
Jun 2, 2026
147.60
151.70
141.50
142.90
142.01
104,989
Jun 1, 2026
145.00
148.20
142.60
147.00
146.08
155,984
May 29, 2026
132.10
135.30
132.10
134.20
133.36
75,359
May 28, 2026
130.80
134.20
129.90
131.50
130.68
40,783
May 27, 2026
132.10
133.90
128.30
132.00
131.18
62,598
May 26, 2026
136.70
136.70
130.80
131.10
130.28
50,110
May 25, 2026
134.90
137.00
133.80
135.20
134.36
47,515
May 22, 2026
127.80
133.00
127.80
131.70
130.88
79,819
May 21, 2026
129.20
130.20
125.40
125.80
125.02
74,300
May 20, 2026
124.00
131.00
123.30
128.40
127.60
56,653
May 19, 2026
124.20
127.80
123.40
124.30
123.52
64,937
May 18, 2026
120.90
123.90
120.00
122.90
122.13
37,720
May 15, 2026
124.00
124.10
120.10
121.70
120.94
57,731
May 14, 2026
122.20
124.50
121.30
124.20
123.43
25,141
May 13, 2026
123.20
124.10
120.30
122.10
121.34
47,369
May 12, 2026
119.80
125.90
118.50
122.60
121.84
81,746
May 11, 2026
117.10
123.00
114.40
120.30
119.55
107,211
May 8, 2026
118.30
120.10
115.70
115.70
114.98
65,498
May 7, 2026
126.90
127.20
119.00
119.00
118.26
69,580
May 6, 2026
125.20
128.60
122.20
124.40
123.62
89,021
May 5, 2026
118.50
125.00
118.10
123.50
122.73
60,761
May 4, 2026
122.00
124.10
117.90
117.90
117.16
71,331
Apr 30, 2026
128.00
128.20
120.50
121.00
120.25
121,174
Apr 29, 2026
131.60
134.00
127.80
128.50
127.70
54,735
Apr 28, 2026
130.30
131.80
127.50
131.00
130.18
69,304
Apr 27, 2026
135.00
136.40
129.70
130.40
129.59
73,341
Apr 24, 2026
147.70
148.00
131.00
133.50
132.67
190,422
Apr 23, 2026
125.00
147.00
125.00
147.00
146.08
257,103
Apr 22, 2026
113.20
124.30
111.20
123.50
122.73
180,015
Apr 21, 2026
119.50
121.30
117.00
118.80
118.06
62,302
Apr 20, 2026
119.00
121.50
118.60
119.60
118.85
38,940
Apr 17, 2026
119.90
123.90
119.00
121.00
120.25
83,664
Apr 16, 2026
118.90
121.40
117.50
119.80
119.05
49,351
Apr 15, 2026
117.90
119.00
114.70
118.60
117.86
58,616
Apr 14, 2026
113.00
118.70
111.60
117.40
116.67
56,048
Apr 13, 2026
107.00
112.40
106.10
112.10
111.40
45,677
Apr 10, 2026
109.60
112.80
107.40
107.40
106.73
58,514
Apr 9, 2026
108.80
109.60
106.40
109.60
108.92
45,473
Apr 8, 2026
114.60
114.60
109.20
109.40
108.72
70,123
Apr 7, 2026
109.50
111.60
105.60
105.90
105.24
56,819
Apr 2, 2026
107.60
108.90
105.40
108.70
108.02
61,175
Apr 1, 2026
113.20
116.90
109.70
111.10
110.41
78,709
Mar 31, 2026
109.90
111.70
107.80
109.50
108.82
95,658
Mar 30, 2026
103.00
109.70
99.95
109.70
109.02
118,394
Mar 27, 2026
102.50
102.60
100.30
101.20
100.57
60,192
Mar 26, 2026
105.00
105.70
102.50
102.80
102.16
54,365
Mar 25, 2026
104.50
109.10
104.50
106.50
105.84
52,151
Mar 24, 2026
105.00
106.30
102.20
103.60
102.95
54,235
Mar 23, 2026
101.00
107.90
100.20
105.20
104.54
76,310
Mar 20, 2026
108.90
110.50
104.10
104.10
103.45
147,622
Mar 19, 2026
112.50
112.70
108.60
108.60
107.92
71,159
Mar 18, 2026
113.90
116.10
113.30
113.70
112.99
55,657
Mar 17, 2026
111.60
113.60
108.70
113.30
112.59
56,116
Mar 16, 2026
111.00
114.00
108.30
113.00
112.30
68,868
Mar 13, 2026
111.80
112.90
110.00
110.50
109.81
56,361
Mar 12, 2026
116.50
117.50
113.50
113.90
113.19
61,072
Mar 11, 2026
110.90
119.20
109.50
117.20
116.47
112,565
Mar 10, 2026
109.20
112.30
107.40
110.90
110.21
68,885
Mar 9, 2026
108.50
108.70
105.10
108.10
107.43
114,438
Mar 6, 2026
112.80
114.00
110.80
111.10
110.41
69,191
Mar 5, 2026
116.00
116.60
111.10
111.60
110.90
84,037
Mar 4, 2026
113.40
116.50
111.60
115.40
114.68
79,408
Mar 3, 2026
109.90
115.30
108.70
113.70
112.99
172,844
Mar 2, 2026
115.00
115.00
108.50
110.50
109.81
169,878
Feb 27, 2026
122.90
130.00
116.60
119.50
118.75
222,107
Feb 26, 2026
123.70
128.80
122.60
124.00
123.23
84,605
Feb 25, 2026
125.00
128.00
121.80
123.30
122.53
129,698
Feb 24, 2026
115.70
122.90
115.00
122.20
121.44
85,604
Feb 23, 2026
122.00
124.30
116.70
117.30
116.57
99,198
Feb 20, 2026
118.80
123.60
117.00
122.10
121.34
96,023
Feb 19, 2026
116.00
120.50
112.90
118.40
117.66
123,244
Feb 18, 2026
152.00
154.00
110.90
115.30
114.58
483,042
Feb 17, 2026
119.00
131.00
118.70
131.00
130.18
153,737
Feb 16, 2026
122.00
123.10
117.10
119.10
118.36
45,181
Feb 13, 2026
124.20
124.90
115.50
120.10
119.35
148,334
Feb 12, 2026
128.10
129.10
123.60
124.10
123.33
85,944
Feb 11, 2026
125.00
132.00
123.30
126.70
125.91
82,096
Feb 10, 2026
129.40
129.40
125.30
126.00
125.21
48,384
Feb 9, 2026
127.40
132.30
127.40
129.40
128.59
72,929
Feb 6, 2026
130.00
131.00
124.10
126.20
125.41
95,600
Feb 5, 2026
130.50
132.90
130.50
132.30
131.47
46,174
Feb 4, 2026
134.50
135.90
130.00
130.50
129.69
80,354
Feb 3, 2026
135.50
137.10
132.10
135.50
134.65
75,309
Feb 2, 2026
130.30
134.80
129.80
133.70
132.87
54,133
Jan 30, 2026
132.70
132.90
130.30
131.10
130.28
41,516
Jan 29, 2026
132.50
136.50
131.20
132.70
131.87
67,886
Jan 28, 2026
129.80
133.50
128.00
132.60
131.77
65,389
Jan 27, 2026
136.90
137.80
130.00
130.00
129.19
76,887
Jan 26, 2026
139.90
140.90
133.00
133.90
133.06
70,447
Jan 23, 2026
134.90
139.90
131.60
138.20
137.34
112,932
Jan 22, 2026
134.30
135.80
127.70
133.10
132.27
160,684
Jan 21, 2026
139.40
139.80
132.10
133.90
133.06
124,994
Jan 20, 2026
143.90
144.20
138.90
140.80
139.92
75,720
Jan 19, 2026
144.50
147.30
141.40
144.70
143.80
89,058
Jan 16, 2026
150.60
154.10
144.30
145.20
144.29
166,575
Jan 15, 2026
156.00
156.00
143.90
146.70
145.79
177,103
Jan 14, 2026
167.00
167.50
147.40
157.70
156.72
249,115
Jan 13, 2026
179.40
180.00
165.70
165.70
164.67
138,856
Jan 12, 2026
194.80
194.90
182.80
184.10
182.95
59,383
Jan 9, 2026
201.80
201.80
194.00
195.20
193.98
46,021
Jan 8, 2026
210.00
210.20
199.20
199.80
198.55
29,370
Jan 7, 2026
206.00
212.40
206.00
209.00
207.70
24,099
Jan 6, 2026
200.00
206.80
198.10
205.00
203.72
22,707
Jan 5, 2026
207.40
209.60
201.00
201.00
199.75
21,864
Jan 2, 2026
204.20
209.00
204.20
209.00
207.70
15,306
Dec 31, 2025
203.80
204.20
201.80
204.20
202.93
5,959
Dec 30, 2025
205.80
207.20
204.40
204.40
203.13
10,911
Dec 29, 2025
200.00
207.20
200.00
205.60
204.32
33,539
Dec 24, 2025
198.90
201.00
198.50
199.10
197.86
4,798
Dec 23, 2025
200.60
201.60
198.10
198.90
197.66
13,433
Dec 22, 2025
198.50
203.00
197.50
201.80
200.54
24,596
Dec 19, 2025
197.40
199.90
195.80
195.80
194.58
30,662
Dec 18, 2025
196.70
197.60
195.00
197.60
196.37
27,551
Dec 17, 2025
200.60
200.60
195.80
197.00
195.77
15,776
Dec 16, 2025
198.00
201.40
197.20
200.20
198.95
23,878
Dec 15, 2025
203.40
203.40
198.00
199.50
198.26
20,577
Dec 12, 2025
203.20
205.40
201.80
202.20
200.94
11,035
Dec 11, 2025
207.00
207.00
201.20
202.60
201.34
16,114
Dec 10, 2025
208.60
210.00
206.20
207.80
206.50
10,802
Dec 9, 2025
211.60
215.00
209.60
211.00
209.68
23,336
Dec 8, 2025
210.00
213.40
209.60
212.00
210.68
15,005
Dec 5, 2025
207.20
211.00
205.60
210.00
208.69
14,686
Dec 4, 2025
205.00
207.00
203.60
206.00
204.72
10,841
Dec 3, 2025
202.80
205.60
202.20
203.00
201.73
14,509
Dec 2, 2025
205.60
206.00
199.60
202.60
201.34
21,553
Dec 1, 2025
207.60
207.80
203.40
205.80
204.52
15,347
Nov 28, 2025
211.00
211.40
206.20
208.80
207.50
13,536
Nov 27, 2025
204.40
208.40
202.20
208.40
207.10
22,389
Nov 26, 2025
206.20
207.00
201.60
203.20
201.93
21,189
Nov 25, 2025
199.40
203.20
197.40
201.80
200.54
26,753
Nov 24, 2025
200.80
200.80
196.30
198.90
197.66
30,161
Nov 21, 2025
197.70
199.90
193.70
199.90
198.65
54,723
Nov 20, 2025
206.00
206.80
202.00
202.40
201.14
15,325
Nov 19, 2025
207.20
207.40
200.40
201.20
199.95
29,610
Nov 18, 2025
206.20
208.60
202.60
205.00
203.72
36,662
Nov 17, 2025
214.80
215.80
207.40
207.60
206.31
14,108
Nov 14, 2025
212.60
215.40
210.40
215.40
214.06
18,784
Nov 13, 2025
216.20
219.40
214.20
215.20
213.86
17,991
Nov 12, 2025
214.80
217.20
213.60
214.40
213.06
23,826
Nov 11, 2025
215.00
217.00
212.80
215.80
214.45
17,179
Nov 10, 2025
219.80
222.00
215.20
215.20
213.86
25,528
Nov 7, 2025
217.00
218.60
214.40
215.00
213.66
18,722
Nov 6, 2025
218.80
221.00
215.60
216.40
215.05
28,817
Nov 5, 2025
221.80
221.80
217.60
218.20
216.84
29,135
Nov 4, 2025
231.40
232.60
222.40
223.20
221.81
32,601
Nov 3, 2025
242.00
243.00
233.80
234.40
232.94
15,175
Oct 31, 2025
228.00
241.80
228.00
241.60
240.09
41,908
Oct 30, 2025
224.80
230.60
224.40
228.00
226.58
28,130
