Want to see FR:VU full AI Analyst Report?
VusionGroup SA (VU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 134.70 | 137.90 | 133.30 | 134.80 | 134.80 | +0.45% | 45,833 | 1.19 |
| Oct 29, 2026 | 127.90 | 134.50 | 127.70 | 134.20 | 134.20 | +5.01% | 43,724 | 1.13 |
| Oct 28, 2026 | 130.00 | 130.00 | 126.80 | 127.80 | 127.80 | -1.62% | 27,333 | 0.69 |
| Oct 27, 2026 | 123.10 | 129.90 | 122.80 | 129.90 | 129.90 | +4.51% | 38,468 | 0.96 |
| Oct 26, 2026 | 123.20 | 125.50 | 121.40 | 124.30 | 124.30 | -0.16% | 33,516 | 0.83 |
| Oct 23, 2026 | 125.10 | 128.40 | 123.60 | 124.50 | 124.50 | -0.08% | 39,896 | 0.97 |
| Oct 22, 2026 | 125.90 | 129.00 | 123.40 | 124.60 | 124.60 | -0.80% | 76,643 | 1.87 |
| Oct 21, 2026 | 132.60 | 140.60 | 125.60 | 125.60 | 125.60 | +3.89% | 187,817 | 4.89 |
| Oct 20, 2026 | 123.10 | 123.50 | 120.70 | 120.90 | 120.90 | -1.87% | 44,930 | 1.18 |
| Oct 19, 2026 | 123.10 | 123.40 | 119.40 | 123.20 | 123.20 | -0.24% | 30,516 | 0.80 |
| Oct 16, 2026 | 121.40 | 126.40 | 121.40 | 123.50 | 123.50 | +2.49% | 22,806 | 0.59 |
| Oct 15, 2026 | 122.20 | 123.70 | 118.80 | 120.50 | 120.50 | -2.11% | 42,898 | 1.11 |
| Oct 14, 2026 | 123.50 | 125.50 | 123.00 | 123.10 | 123.10 | -0.40% | 22,546 | 0.57 |
| Oct 13, 2026 | 123.70 | 124.90 | 121.70 | 123.60 | 123.60 | +0.00% | 18,873 | 0.46 |
| Oct 12, 2026 | 122.30 | 125.10 | 122.30 | 123.60 | 123.60 | +1.31% | 15,133 | 0.35 |
| Oct 09, 2026 | 119.80 | 124.30 | 119.40 | 122.00 | 122.00 | +1.67% | 25,781 | 0.59 |
| Oct 08, 2026 | 123.00 | 123.20 | 119.90 | 120.00 | 120.00 | -3.07% | 30,437 | 0.70 |
| Oct 07, 2026 | 127.20 | 128.90 | 123.30 | 123.80 | 123.80 | -2.90% | 30,444 | 0.70 |
| Oct 06, 2026 | 129.80 | 130.70 | 127.50 | 127.50 | 127.50 | -0.78% | 24,875 | 0.57 |
| Oct 05, 2026 | 129.60 | 130.30 | 127.70 | 128.50 | 128.50 | -0.54% | 27,381 | 0.62 |
| Oct 02, 2026 | 131.20 | 134.00 | 129.20 | 129.20 | 129.20 | -0.08% | 34,922 | 0.78 |
| Oct 01, 2026 | 127.80 | 129.80 | 126.00 | 129.30 | 129.30 | +1.17% | 28,222 | 0.62 |
| Sep 30, 2026 | 130.20 | 130.20 | 127.10 | 127.80 | 127.80 | -2.07% | 26,464 | 0.58 |
| Sep 29, 2026 | 125.00 | 131.50 | 123.80 | 130.50 | 130.50 | +5.50% | 38,958 | 0.85 |
| Sep 28, 2026 | 124.20 | 126.60 | 123.10 | 123.70 | 123.70 | -0.32% | 25,767 | 0.56 |
| Sep 25, 2026 | 128.80 | 129.20 | 124.10 | 124.10 | 124.10 | -3.72% | 42,077 | 0.91 |
| Sep 24, 2026 | 134.50 | 134.50 | 128.90 | 128.90 | 128.90 | -4.52% | 34,945 | 0.75 |
| Sep 23, 2026 | 133.00 | 135.90 | 128.30 | 135.00 | 135.00 | +1.50% | 54,945 | 1.18 |
| Sep 22, 2026 | 128.00 | 133.70 | 124.00 | 133.00 | 133.00 | +13.68% | 132,432 | 2.92 |
| Sep 21, 2026 | 118.60 | 121.20 | 116.80 | 117.00 | 117.00 | -1.68% | 30,463 | 0.66 |
| Sep 18, 2026 | 117.40 | 119.00 | 116.00 | 119.00 | 119.00 | +1.54% | 30,458 | 0.65 |
| Sep 17, 2026 | 116.00 | 118.40 | 116.00 | 117.20 | 117.20 | +1.21% | 17,036 | 0.36 |
| Sep 16, 2026 | 115.10 | 117.20 | 114.90 | 115.80 | 115.80 | +1.05% | 15,067 | 0.32 |
| Sep 15, 2026 | 115.80 | 116.10 | 114.60 | 114.60 | 114.60 | -1.21% | 19,919 | 0.41 |
| Sep 14, 2026 | 119.10 | 119.40 | 115.50 | 116.00 | 116.00 | -2.77% | 18,360 | 0.38 |
| Sep 11, 2026 | 116.20 | 119.80 | 116.10 | 119.30 | 119.30 | +2.49% | 17,124 | 0.35 |
| Sep 10, 2026 | 116.40 | 117.90 | 115.40 | 116.40 | 116.40 | -0.17% | 25,918 | 0.52 |
| Sep 09, 2026 | 119.80 | 120.20 | 116.60 | 116.60 | 116.60 | -2.83% | 30,624 | 0.61 |
| Sep 08, 2026 | 122.80 | 123.10 | 119.10 | 120.00 | 120.00 | -2.44% | 28,235 | 0.56 |
| Sep 07, 2026 | 124.20 | 125.30 | 122.20 | 123.00 | 123.00 | -0.49% | 20,823 | 0.41 |
| Sep 04, 2026 | 121.90 | 124.50 | 121.80 | 123.60 | 123.60 | +1.56% | 15,978 | 0.31 |
| Sep 03, 2026 | 123.00 | 125.40 | 121.70 | 121.70 | 121.70 | -0.90% | 26,361 | 0.52 |
| Sep 02, 2026 | 128.70 | 128.90 | 122.80 | 122.80 | 122.80 | -4.73% | 45,273 | 0.88 |
| Sep 01, 2026 | 127.90 | 129.50 | 126.60 | 128.90 | 128.90 | +0.31% | 27,890 | 0.54 |
| Aug 31, 2026 | 130.30 | 131.10 | 128.40 | 128.50 | 128.50 | -1.23% | 35,303 | 0.68 |
| Aug 28, 2026 | 128.20 | 132.50 | 128.20 | 130.10 | 130.10 | +1.64% | 22,772 | 0.43 |
| Aug 27, 2026 | 129.20 | 130.70 | 127.90 | 128.00 | 128.00 | -0.39% | 14,433 | 0.26 |
| Aug 26, 2026 | 130.70 | 132.00 | 127.80 | 128.50 | 128.50 | -1.23% | 21,111 | 0.37 |
| Aug 25, 2026 | 131.00 | 132.30 | 129.10 | 130.10 | 130.10 | -0.84% | 16,581 | 0.29 |
| Aug 24, 2026 | 131.60 | 133.90 | 130.90 | 131.20 | 131.20 | -0.38% | 23,644 | 0.41 |