VusionGroup (VU)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.6 | -5.39007092199 | 141 | 145.8 | 131 | 13304 | 140.29785331 | DE |
| 4 | 1.4 | 1.06060606061 | 132 | 147.9 | 126.6 | 19805 | 137.91484125 | DE |
| 12 | -8.6 | -6.05633802817 | 142 | 175.1 | 126.6 | 30920 | 146.30304226 | DE |
| 26 | 10.6 | 8.6319218241 | 122.8 | 175.1 | 120.6 | 32274 | 142.20129219 | DE |
| 52 | 10.6 | 8.6319218241 | 122.8 | 175.1 | 120.2 | 31482 | 141.78159695 | DE |
| 156 | 10.6 | 8.6319218241 | 122.8 | 175.1 | 120.2 | 31482 | 141.78159695 | DE |
| 260 | 10.6 | 8.6319218241 | 122.8 | 175.1 | 120.2 | 31482 | 141.78159695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 133.4 | -6.7 | -4.78 | 139.8 | 139.8 | 131 | 37204 |
| 1721665800 | 140.1 | 1 | 0.72 | 138.9 | 145.8 | 138.9 | 23273 |
| 1721406600 | 139.1 | -1.8 | -1.28 | 141 | 141.1 | 139.1 | 6592 |
| 1721320200 | 140.9 | 3.1 | 2.25 | 139.4 | 143.6 | 137.8 | 12332 |
| 1721233800 | 137.8 | -4.3 | -3.03 | 141.69999 | 141.69999 | 137.8 | 9014 |
| 1721147400 | 142.1 | 1.3 | 0.92 | 141 | 142.9 | 138.8 | 15310 |
| 1721061000 | 140.8 | -1.9 | -1.33 | 143 | 143 | 140.1 | 7541 |
| 1720801800 | 142.69999 | 1.2 | 0.85 | 141.5 | 144.9 | 141 | 19003 |
| 1720715400 | 141.5 | 4 | 2.91 | 138.9 | 141.6 | 136.5 | 18439 |
| 1720629000 | 137.5 | -1.4 | -1.01 | 141.69999 | 142 | 137.5 | 9787 |
| 1720542600 | 138.9 | -7.8 | -5.32 | 146.19999 | 147.9 | 138.4 | 21427 |
| 1720456200 | 146.69999 | 1.7 | 1.17 | 142.8 | 146.69999 | 140.6 | 16028 |
| 1720197000 | 145 | 1.9 | 1.33 | 143.69999 | 145 | 141.8 | 53487 |
| 1720110600 | 143.1 | 4 | 2.88 | 140 | 144.4 | 140 | 25654 |
| 1720024200 | 139.1 | 5.9 | 4.43 | 136.4 | 140.9 | 136.4 | 28822 |
| 1719937800 | 133.19999 | -1.8 | -1.33 | 135.4 | 135.4 | 129.9 | 14385 |
| 1719851400 | 135 | 4.7 | 3.61 | 132.9 | 136.3 | 132.9 | 12846 |
| 1719592200 | 130.3 | 1.7 | 1.32 | 130 | 132.19999 | 129.5 | 32958 |
| 1719505800 | 128.6 | 0.2 | 0.16 | 128.6 | 130 | 127 | 23772 |
| 1719419400 | 128.4 | 1.8 | 1.42 | 128.4 | 133.1 | 127.9 | 27942 |
| 1719333000 | 126.6 | -5.7 | -4.31 | 132 | 133.6 | 126.6 | 17480 |
| 1719246600 | 132.3 | 0.2 | 0.15 | 131.4 | 133.4 | 128.6 | 18135 |
| 1718987400 | 132.1 | -3.7 | -2.72 | 136.4 | 136.69999 | 129.8 | 29913 |
| 1718901000 | 135.8 | 5.2 | 3.98 | 131.6 | 135.9 | 131 | 16109 |
| 1718814600 | 130.6 | -3.1 | -2.32 | 133.69999 | 135.1 | 130.6 | 19935 |
| 1718728200 | 133.69999 | 1.9 | 1.44 | 133.4 | 135.69999 | 133.1 | 23032 |
| 1718641800 | 131.8 | -2.5 | -1.86 | 133.9 | 138.19999 | 130.69999 | 23342 |
| 1718382600 | 134.3 | -0.2 | -0.15 | 134.9 | 135.19999 | 132.19999 | 22617 |
| 1718296200 | 134.5 | -5.5 | -3.93 | 142.6 | 143.4 | 134.1 | 24728 |
| 1718209800 | 140 | 2.7 | 1.97 | 137.19999 | 142.5 | 136.6 | 22070 |
| 1718123400 | 137.3 | -3.9 | -2.76 | 141.6 | 142.69999 | 136.5 | 24601 |
| 1718037000 | 141.19999 | -5.9 | -4.01 | 145.9 | 146.1 | 140.3 | 17670 |
| 1717777800 | 147.1 | 2.7 | 1.87 | 146 | 151 | 144.5 | 25600 |
| 1717691400 | 144.4 | -1.6 | -1.10 | 147.19999 | 149.9 | 142 | 22412 |
| 1717605000 | 146 | 4.3 | 3.03 | 141.69999 | 146 | 140.8 | 12195 |
| 1717518600 | 141.69999 | -2.3 | -1.60 | 144.19999 | 144.9 | 141.3 | 12323 |
| 1717432200 | 144 | -1.6 | -1.10 | 147.69999 | 149 | 143.5 | 19052 |
| 1717173000 | 145.6 | 5.1 | 3.63 | 140.5 | 145.69999 | 140.4 | 27222 |
| 1717086600 | 140.5 | -2.3 | -1.61 | 142.8 | 144.8 | 139.4 | 38376 |
| 1717000200 | 142.8 | -3.2 | -2.19 | 146 | 149.4 | 142.6 | 22526 |
| 1716913800 | 146 | -2.8 | -1.88 | 148.6 | 150.19999 | 145.4 | 20022 |
| 1716827400 | 148.8 | 5.3 | 3.69 | 147.1 | 150.5 | 145.3 | 48938 |
| 1716568200 | 143.5 | -16 | -10.03 | 157.19999 | 157.19999 | 133 | 217362 |
| 1716481800 | 159.5 | 1.6 | 1.01 | 157.3 | 160.3 | 156.3 | 14663 |
| 1716395400 | 157.9 | -3.2 | -1.99 | 161.5 | 162.8 | 156.9 | 12077 |
| 1716309000 | 161.1 | -1.4 | -0.86 | 163.8 | 164.1 | 160.1 | 14684 |
| 1716222600 | 162.5 | 3.7 | 2.33 | 159.19999 | 163 | 158.8 | 18280 |
| 1715963400 | 158.8 | -2.9 | -1.79 | 160.4 | 160.5 | 157 | 15180 |
| 1715877000 | 161.69999 | 6.2 | 3.99 | 156.6 | 164 | 156.6 | 36599 |
| 1715790600 | 155.5 | -9.2 | -5.59 | 161.69999 | 161.69999 | 152.6 | 68091 |
| 1715704200 | 164.69999 | 8.5 | 5.44 | 156 | 175.1 | 156 | 127852 |
| 1715617800 | 156.19999 | -0.6 | -0.38 | 156.8 | 157.19999 | 154 | 28832 |
| 1715358600 | 156.8 | -0.4 | -0.25 | 157.3 | 158.8 | 155.1 | 13862 |
| 1715272200 | 157.19999 | 1.3 | 0.83 | 156 | 160 | 155.19999 | 34880 |
| 1715185800 | 155.9 | 7 | 4.70 | 148.4 | 155.9 | 147.8 | 44766 |
| 1715099400 | 148.9 | -2.5 | -1.65 | 151.6 | 152.19999 | 148.8 | 24794 |
| 1715013000 | 151.4 | 6.9 | 4.78 | 144.8 | 151.9 | 144.1 | 30884 |
| 1714753800 | 144.5 | -5.2 | -3.47 | 149.6 | 150.5 | 137 | 67685 |
| 1714667400 | 149.69999 | -4.6 | -2.98 | 153.4 | 155.1 | 147.3 | 40567 |
| 1714494600 | 154.3 | 20.7 | 15.49 | 142 | 156.19999 | 142 | 126334 |
| 1714408200 | 133.6 | 7.1 | 5.61 | 128 | 134.4 | 127.5 | 28199 |
| 1714149000 | 126.5 | -7 | -5.24 | 143 | 143.6 | 124.6 | 76489 |
| 1714062600 | 133.5 | -1.8 | -1.33 | 135.3 | 135.3 | 130.5 | 26634 |
| 1713976200 | 135.3 | 6.9 | 5.37 | 131.19999 | 135.8 | 131 | 34308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
