VusionGroup S.A. (0OA4.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:08PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 131.63 | 131.63 | 4,816 |
| 23 Apr 2024 | 123.20 | 128.60 | 122.50 | 127.41 | 127.41 | 7,697 |
| 22 Apr 2024 | 127.20 | 127.94 | 122.10 | 124.68 | 124.68 | 4,817 |
| 19 Apr 2024 | 130.00 | 131.10 | 124.51 | 128.62 | 128.62 | 7,698 |
| 18 Apr 2024 | 138.10 | 138.50 | 133.40 | 135.80 | 135.80 | 3,605 |
| 17 Apr 2024 | 138.70 | 140.60 | 137.40 | 138.22 | 138.22 | 1,919 |
| 16 Apr 2024 | 134.80 | 139.00 | 133.80 | 137.90 | 137.90 | 3,969 |
| 15 Apr 2024 | 139.10 | 139.50 | 136.30 | 137.22 | 137.22 | 27,038 |
| 12 Apr 2024 | 146.40 | 146.40 | 135.20 | 136.16 | 136.16 | 6,922 |
| 11 Apr 2024 | 145.10 | 147.10 | 144.10 | 145.75 | 145.75 | 7,061 |
| 10 Apr 2024 | 150.00 | 152.90 | 143.30 | 151.34 | 151.34 | 11,079 |
| 09 Apr 2024 | 151.40 | 155.60 | 149.39 | 152.52 | 152.52 | 8,851 |
| 08 Apr 2024 | 152.00 | 152.00 | 147.80 | 150.26 | 150.26 | 5,897 |
| 05 Apr 2024 | 149.40 | 151.91 | 148.00 | 151.70 | 151.70 | 4,431 |
| 04 Apr 2024 | 148.90 | 153.50 | 148.90 | 151.66 | 151.66 | 5,071 |
| 03 Apr 2024 | 147.30 | 148.01 | 145.40 | 146.69 | 146.69 | 7,201 |
| 02 Apr 2024 | 141.20 | 147.40 | 140.63 | 146.51 | 146.51 | 8,529 |
| 28 Mar 2024 | 134.00 | 152.00 | 133.69 | 148.99 | 148.99 | 42,170 |
| 27 Mar 2024 | 125.00 | 128.80 | 124.00 | 127.73 | 127.73 | 3,614 |
| 26 Mar 2024 | 126.20 | 126.20 | 124.60 | 125.03 | 125.03 | 2,454 |
| 25 Mar 2024 | 124.60 | 126.40 | 123.40 | 124.40 | 124.40 | 3,082 |
| 22 Mar 2024 | 125.80 | 126.40 | 125.00 | 125.60 | 125.60 | 4,455 |
| 21 Mar 2024 | 130.40 | 130.40 | 125.99 | 126.05 | 126.05 | 3,633 |
| 20 Mar 2024 | 129.00 | 129.60 | 127.40 | 128.09 | 128.09 | 3,142 |
| 19 Mar 2024 | 127.80 | 129.21 | 125.80 | 127.01 | 127.01 | 1,603 |
| 18 Mar 2024 | 129.80 | 130.00 | 127.00 | 127.39 | 127.39 | 4,798 |
| 15 Mar 2024 | 129.20 | 129.20 | 126.60 | 127.21 | 127.21 | 5,716 |
| 14 Mar 2024 | 132.60 | 133.80 | 129.60 | 130.51 | 130.51 | 5,375 |
| 13 Mar 2024 | 129.60 | 131.00 | 127.80 | 129.86 | 129.86 | 3,053 |
| 12 Mar 2024 | 128.60 | 131.20 | 127.60 | 128.44 | 128.44 | 904 |
| 11 Mar 2024 | 134.60 | 135.80 | 126.60 | 130.03 | 130.03 | 12,435 |
| 08 Mar 2024 | 144.40 | 144.40 | 136.20 | 137.43 | 137.43 | 2,347 |
| 07 Mar 2024 | 143.00 | 144.27 | 142.78 | 143.93 | 143.93 | 1,757 |
| 06 Mar 2024 | 142.80 | 144.60 | 138.00 | 138.41 | 138.41 | 5,324 |
| 05 Mar 2024 | 143.40 | 145.20 | 142.40 | 143.55 | 143.55 | 3,186 |
| 04 Mar 2024 | 144.60 | 145.60 | 143.40 | 143.91 | 143.91 | 3,441 |
| 01 Mar 2024 | 144.20 | 144.80 | 142.00 | 143.90 | 143.90 | 3,001 |
| 29 Feb 2024 | 146.00 | 146.00 | 143.40 | 143.60 | 143.60 | 8,796 |
| 28 Feb 2024 | 150.20 | 150.20 | 144.40 | 145.81 | 145.81 | 5,774 |
| 27 Feb 2024 | 156.00 | 156.00 | 149.00 | 149.61 | 149.61 | 4,154 |
| 26 Feb 2024 | 155.60 | 159.60 | 154.97 | 157.54 | 157.54 | 6,374 |
| 23 Feb 2024 | 154.00 | 155.00 | 153.00 | 154.49 | 154.49 | 1,653 |
| 22 Feb 2024 | 155.00 | 155.60 | 152.20 | 154.82 | 154.82 | 3,729 |
| 21 Feb 2024 | 154.80 | 154.80 | 151.40 | 151.88 | 151.88 | 3,301 |
| 20 Feb 2024 | 152.00 | 154.60 | 151.00 | 153.42 | 153.42 | 6,268 |
| 19 Feb 2024 | 155.20 | 158.20 | 152.60 | 155.96 | 155.96 | 6,146 |
| 16 Feb 2024 | 148.60 | 155.00 | 148.60 | 154.60 | 154.60 | 7,576 |
| 15 Feb 2024 | 146.00 | 149.40 | 146.00 | 148.44 | 148.44 | 6,656 |
| 14 Feb 2024 | 141.40 | 146.40 | 141.20 | 145.20 | 145.20 | 4,114 |
| 13 Feb 2024 | 144.60 | 145.20 | 139.80 | 140.41 | 140.41 | 3,339 |
| 12 Feb 2024 | 145.00 | 145.00 | 142.99 | 145.00 | 145.00 | 995 |
| 09 Feb 2024 | 142.00 | 146.00 | 141.20 | 144.46 | 144.46 | 3,631 |
| 08 Feb 2024 | 137.80 | 141.04 | 137.60 | 140.51 | 140.51 | 1,850 |
| 07 Feb 2024 | 135.40 | 137.40 | 134.80 | 137.16 | 137.16 | 389 |
| 06 Feb 2024 | 135.40 | 136.80 | 132.60 | 135.28 | 135.28 | 3,914 |
| 05 Feb 2024 | 137.00 | 139.80 | 135.00 | 138.44 | 138.44 | 4,605 |
| 02 Feb 2024 | 136.60 | 136.60 | 133.40 | 135.00 | 135.00 | 389 |
| 01 Feb 2024 | 139.20 | 140.00 | 134.60 | 134.60 | 134.60 | 175 |
| 31 Jan 2024 | 144.00 | 144.40 | 138.00 | 140.94 | 140.94 | 5,653 |
| 30 Jan 2024 | 150.20 | 150.60 | 138.60 | 144.97 | 144.97 | 5,326 |
| 29 Jan 2024 | 142.60 | 147.60 | 141.20 | 142.76 | 142.76 | 7,106 |
| 26 Jan 2024 | 136.00 | 142.60 | 134.00 | 141.47 | 141.47 | 27,528 |
| 25 Jan 2024 | 131.20 | 137.00 | 130.40 | 131.60 | 131.60 | 9,516 |
| 24 Jan 2024 | 122.80 | 126.61 | 122.60 | 126.61 | 126.61 | 2,519 |
| 23 Jan 2024 | 121.80 | 123.20 | 121.00 | 121.60 | 121.60 | 11,113 |
| 22 Jan 2024 | 122.40 | 122.40 | 120.80 | 121.81 | 121.81 | 1,674 |
| 19 Jan 2024 | 123.00 | 124.70 | 120.80 | 121.01 | 121.01 | 3,779 |
| 18 Jan 2024 | 123.00 | 126.00 | 121.80 | 124.21 | 124.21 | 4,945 |
| 17 Jan 2024 | 120.60 | 122.20 | 120.40 | 121.79 | 121.79 | 11,912 |
| 16 Jan 2024 | 121.40 | 123.60 | 121.40 | 122.21 | 122.21 | 1,213 |
| 15 Jan 2024 | 122.00 | 124.60 | 122.00 | 123.61 | 123.61 | 497 |
| 12 Jan 2024 | 119.80 | 124.40 | 119.80 | 123.33 | 123.33 | 6,523 |
| 11 Jan 2024 | 124.40 | 124.40 | 121.59 | 121.97 | 121.97 | 10,242 |
| 10 Jan 2024 | 127.20 | 127.20 | 122.40 | 122.62 | 122.62 | 4,568 |
| 09 Jan 2024 | 129.80 | 130.60 | 126.00 | 126.39 | 126.39 | 2,824 |
| 08 Jan 2024 | 125.80 | 129.20 | 122.80 | 126.51 | 126.51 | 4,350 |
| 05 Jan 2024 | 124.40 | 126.80 | 122.60 | 124.80 | 124.80 | 4,752 |
| 04 Jan 2024 | 126.00 | 127.80 | 122.20 | 126.33 | 126.33 | 2,334 |
| 03 Jan 2024 | 131.40 | 131.40 | 125.00 | 126.56 | 126.56 | 7,197 |
| 02 Jan 2024 | 133.80 | 136.80 | 127.80 | 129.60 | 129.60 | 5,129 |
| 29 Dec 2023 | 137.20 | 138.40 | 132.60 | 137.32 | 137.32 | 5,213 |
| 28 Dec 2023 | 136.20 | 138.00 | 135.60 | 136.00 | 136.00 | 5,430 |
| 27 Dec 2023 | 132.20 | 135.80 | 131.00 | 134.67 | 134.67 | 5,184 |
| 22 Dec 2023 | 127.80 | 132.20 | 127.60 | 131.80 | 131.80 | 6,967 |
| 21 Dec 2023 | 126.00 | 128.81 | 126.00 | 127.88 | 127.88 | 2,630 |
| 20 Dec 2023 | 126.00 | 128.81 | 124.80 | 126.41 | 126.41 | 5,018 |
| 19 Dec 2023 | 124.60 | 128.20 | 123.24 | 125.80 | 125.80 | 6,357 |
| 18 Dec 2023 | 120.20 | 122.61 | 118.00 | 120.58 | 120.58 | 5,949 |
| 15 Dec 2023 | 120.00 | 120.81 | 118.20 | 120.80 | 120.80 | 8,894 |
| 14 Dec 2023 | 112.60 | 119.60 | 112.60 | 118.80 | 118.80 | 7,332 |
| 13 Dec 2023 | 109.80 | 112.40 | 109.20 | 109.20 | 109.20 | 1,110 |
| 12 Dec 2023 | 110.20 | 110.60 | 109.00 | 109.00 | 109.00 | 5,708 |
| 11 Dec 2023 | 110.60 | 111.00 | 108.99 | 109.00 | 109.00 | 4,024 |
| 08 Dec 2023 | 107.60 | 110.40 | 106.40 | 109.46 | 109.46 | 7,316 |
| 07 Dec 2023 | 107.00 | 107.00 | 105.88 | 106.17 | 106.17 | 583 |
| 06 Dec 2023 | 104.80 | 106.80 | 103.20 | 106.37 | 106.37 | 7,981 |
| 05 Dec 2023 | 100.20 | 104.61 | 100.20 | 104.14 | 104.14 | 3,729 |
| 04 Dec 2023 | 104.00 | 105.20 | 101.20 | 101.80 | 101.80 | 7,914 |
| 01 Dec 2023 | 102.40 | 104.01 | 102.00 | 103.27 | 103.27 | 4,818 |
| 30 Nov 2023 | 96.90 | 103.80 | 96.90 | 101.63 | 101.63 | 14,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.