If you invested €1000 in VusionGroup (0OA4.L) since IPO date, it would be worth €5,973.37 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,946.77, while €1000 invested 1 year ago would be worth €574.65. This corresponds to total returns of 497.34%, 194.68%, -42.54%, respectively, with annualized returns of 19.78%, 24.11%, -42.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 134.9 | 130.1 | 130.1 | 136 | 129.8 | 555 |
| July 30, 2026 | 136.1 | 139.8 | 139.8 | 139.8 | 136.1 | 406 |
| July 29, 2026 | 130.3 | 135.9 | 135.9 | 137.2 | 129.7 | 188 |
| July 28, 2026 | 132.92 | 130.8 | 130.8 | 134 | 125.1 | 335 |
| July 27, 2026 | 131.6 | 136 | 136 | 137.5 | 131.6 | 397 |
| July 23, 2026 | 126.8 | 125.5 | 125.5 | 126.8 | 125.5 | 57 |
| July 22, 2026 | 125.3 | 125.3 | 125.3 | 126.9 | 125.3 | 237 |
| July 21, 2026 | 119.3 | 124 | 124 | 124.4 | 118.8 | 296 |
| July 20, 2026 | 116.7 | 119.1 | 119.1 | 119.1 | 116 | 826 |
| July 17, 2026 | 114 | 116.07 | 116.07 | 120.1 | 114 | 12,339 |
| July 16, 2026 | 120.9 | 114.3 | 114.3 | 120.9 | 114.3 | 839 |
| July 15, 2026 | 132.2 | 123.1 | 123.1 | 132.45 | 117 | 3,478 |
| July 14, 2026 | 134.2 | 133.53 | 133.53 | 135.6 | 132 | 1,213 |
| July 13, 2026 | 135.2 | 135.2 | 135.2 | 137.4 | 135 | 240 |
| July 10, 2026 | 134 | 136.7 | 136.7 | 137.6 | 134 | 218 |
| July 09, 2026 | 134.8 | 134.2 | 134.2 | 135.07 | 132.1 | 236 |
| July 08, 2026 | 138.2 | 135 | 135 | 139 | 132.7 | 194 |
| July 07, 2026 | 140.2 | 140.8 | 140.8 | 141.2 | 135.4 | 2,788 |
| July 06, 2026 | 138 | 140.9 | 140.9 | 142.5 | 138 | 746 |
| July 03, 2026 | 132.5 | 137.9 | 137.9 | 137.9 | 132.5 | 35 |
| July 02, 2026 | 130.7 | 132 | 132 | 132.1 | 129.7 | 1,267 |
| July 01, 2026 | 127 | 127.3 | 127.3 | 127.8 | 125.8 | 311 |
| June 30, 2026 | 124.8 | 127.1 | 127.1 | 127.3 | 124.4 | 1,159 |
| June 29, 2026 | 120.6 | 123.81 | 123.81 | 124.4 | 120.5 | 906 |
| June 26, 2026 | 116 | 117.94 | 117.94 | 119.1 | 115.1 | 7,544 |
| June 25, 2026 | 115.8 | 115.9 | 115.9 | 117.8 | 114.8 | 713 |
| June 24, 2026 | 118.57 | 114 | 114 | 118.57 | 112.6 | 804 |
| June 23, 2026 | 117.5 | 120.2 | 120.2 | 120.2 | 114.8 | 317 |
| June 22, 2026 | 121.3 | 118.96 | 118.96 | 121.3 | 118.3 | 982 |
| June 19, 2026 | 125.8 | 122.8 | 122.8 | 130 | 121.2 | 619 |
| June 18, 2026 | 129.5 | 126.4 | 126.4 | 130.9 | 126.3 | 5,791 |
| June 17, 2026 | 127.4 | 129.6 | 129.6 | 129.6 | 125.1 | 3,502 |
| June 16, 2026 | 131.2 | 128.7 | 128.7 | 131.7 | 126.9 | 510 |
| June 15, 2026 | 133.5 | 132.2 | 132.2 | 135 | 132.2 | 4,748 |
| June 12, 2026 | 140.3 | 132.5 | 132.5 | 140.3 | 131.7 | 1,077 |
| June 11, 2026 | 141.9 | 141.1 | 141.1 | 142.1 | 139 | 137 |
| June 10, 2026 | 143.7 | 143.3 | 143.3 | 143.7 | 141.2 | 1,044 |
| June 09, 2026 | 142.4 | 146.1 | 146.1 | 146.1 | 142.4 | 43 |
| June 08, 2026 | 138.5 | 141.9 | 141.9 | 141.9 | 137.7 | 17 |
| June 05, 2026 | 145 | 139.19 | 139.19 | 147.4 | 138 | 33,497 |
| June 04, 2026 | 141.9 | 144.1 | 144.1 | 145.5 | 140.6 | 820 |
| June 03, 2026 | 143.4 | 144.1 | 144.1 | 145.6 | 142.8 | 2,260 |
| June 02, 2026 | 147.7 | 143.2 | 143.2 | 151.4 | 141.6 | 4,359 |
| June 01, 2026 | 140 | 143.7 | 143.7 | 148 | 140 | 1,241 |
| May 29, 2026 | 132.1 | 134.3 | 134.3 | 135 | 132.1 | 2,882 |
| May 28, 2026 | 131 | 133.4 | 133.4 | 133.9 | 130.13 | 233 |
| May 27, 2026 | 132 | 132.2 | 132.2 | 133.5 | 128.2 | 171 |
| May 26, 2026 | 136.5 | 131.8 | 131.8 | 136.5 | 131.3 | 234 |
| May 22, 2026 | 127.8 | 131.6 | 131.6 | 132.7 | 127.8 | 232 |
| May 21, 2026 | 128.6 | 128.5 | 128.5 | 130.2 | 126.7 | 290 |
| May 20, 2026 | 124 | 129.2 | 129.2 | 131.1 | 124 | 3,563 |
| May 19, 2026 | 124.5 | 123.5 | 123.5 | 127.2 | 123.5 | 455 |
| May 18, 2026 | 120.4 | 122.2 | 122.2 | 123.1 | 120.4 | 258 |
| May 15, 2026 | 124 | 121.4 | 121.4 | 124 | 120.4 | 22,119 |
| May 14, 2026 | 121.9 | 123.6 | 123.6 | 123.8 | 121.9 | 354 |
| May 13, 2026 | 123 | 121.7 | 121.7 | 124.1 | 120.4 | 390 |
| May 12, 2026 | 120 | 122.1 | 122.1 | 125.5 | 119 | 1,090 |
| May 11, 2026 | 117.5 | 121 | 121 | 121.8 | 115 | 1,235 |
| May 08, 2026 | 118.3 | 116.5 | 116.5 | 118.7 | 116.3 | 614 |
| May 07, 2026 | 127.2 | 119.2 | 119.2 | 127.2 | 119.2 | 1,842 |