Vusiongroup

VU
🏛️ france →
249.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 124.60 124.60 121.80 122.00 0.0M
2022-12-29 122.40 125.40 122.00 124.40 0.0M
2022-12-28 123.60 123.60 119.40 122.40 0.0M
2022-12-27 122.40 124.20 122.20 123.60 0.0M
2022-12-23 121.40 123.60 121.00 121.60 0.0M
2022-12-22 124.80 124.80 120.80 121.20 0.0M
2022-12-21 123.40 124.20 122.00 123.80 0.0M
2022-12-20 123.00 123.60 121.80 123.00 0.0M
2022-12-19 125.00 127.20 122.20 123.80 0.0M
2022-12-16 125.00 127.00 123.60 124.80 0.0M
2022-12-15 127.60 128.80 124.60 125.00 0.0M
2022-12-14 129.00 129.00 124.60 128.20 0.0M
2022-12-13 134.00 134.40 128.60 129.00 0.0M
2022-12-12 130.00 134.40 129.20 133.20 0.0M
2022-12-09 132.00 132.80 130.00 130.60 0.0M
2022-12-08 131.20 132.60 130.20 130.80 0.0M
2022-12-07 130.20 133.00 130.20 130.60 0.0M
2022-12-06 136.00 136.00 128.00 130.20 0.0M
2022-12-05 133.60 137.00 133.60 137.00 0.0M
2022-12-02 131.80 135.40 131.80 133.60 0.0M
2022-12-01 131.20 132.00 129.20 131.40 0.0M
2022-11-30 128.40 131.20 126.20 131.20 0.0M
2022-11-29 127.60 127.80 125.60 127.80 0.0M
2022-11-28 124.60 128.40 124.40 127.80 0.0M
2022-11-25 122.40 124.00 120.40 124.00 0.0M
2022-11-24 122.40 123.00 119.20 123.00 0.0M
2022-11-23 118.60 122.40 118.60 122.40 0.0M
2022-11-22 114.80 122.40 113.60 118.20 0.1M
2022-11-21 125.20 126.20 120.60 120.80 0.0M
2022-11-18 127.40 128.60 125.00 126.00 0.0M
2022-11-17 128.40 131.40 123.60 125.80 0.1M
2022-11-16 135.60 135.60 126.60 127.20 0.1M
2022-11-15 135.80 137.40 133.00 135.60 0.0M
2022-11-14 132.80 137.80 132.60 135.00 0.0M
2022-11-11 130.20 132.60 127.80 132.00 0.0M
2022-11-10 121.40 128.80 119.80 128.80 0.1M
2022-11-09 115.00 122.00 115.00 121.40 0.0M
2022-11-08 114.40 115.80 113.60 114.40 0.0M
2022-11-07 113.00 114.60 111.80 114.60 0.0M
2022-11-04 109.80 114.20 108.60 113.20 0.0M
2022-11-03 110.00 113.00 109.20 109.40 0.0M
2022-11-02 115.20 116.40 110.20 110.60 0.0M
2022-11-01 115.80 116.20 113.00 114.00 0.0M
2022-10-31 116.00 120.00 114.00 115.00 0.0M
2022-10-28 110.00 116.00 107.00 114.80 0.1M
2022-10-27 106.00 108.80 104.00 107.80 0.0M
2022-10-26 106.20 106.80 104.00 106.00 0.0M
2022-10-25 104.80 107.40 104.40 105.40 0.0M
2022-10-24 105.00 108.40 104.20 104.60 0.0M
2022-10-21 102.60 105.60 102.00 105.00 0.0M
2022-10-20 103.40 103.60 99.30 103.00 0.0M
2022-10-19 103.20 104.00 102.60 103.40 0.0M
2022-10-18 101.80 103.40 101.80 103.20 0.0M
2022-10-17 97.90 100.60 97.70 100.60 0.0M
2022-10-14 98.00 99.20 96.20 98.40 0.0M
2022-10-13 95.90 97.60 93.80 97.60 0.0M
2022-10-12 94.90 96.40 92.70 95.90 0.0M
2022-10-11 93.00 94.90 91.70 94.90 0.0M
2022-10-10 95.00 96.00 93.30 93.40 0.0M
2022-10-07 99.00 99.00 93.60 95.00 0.0M
2022-10-06 97.40 99.50 96.40 99.50 0.0M
2022-10-05 99.00 99.00 95.20 96.40 0.0M
2022-10-04 96.50 98.90 96.10 98.90 0.0M
2022-10-03 95.60 96.30 94.00 95.60 0.0M
2022-09-30 92.10 96.00 92.10 95.90 0.0M
2022-09-29 94.70 95.70 90.30 92.10 0.0M
2022-09-28 89.70 94.70 88.70 94.70 0.0M
2022-09-27 89.80 90.90 89.30 90.30 0.0M
2022-09-26 87.50 89.40 86.10 88.50 0.0M
2022-09-23 90.30 90.50 85.40 88.20 0.0M
2022-09-22 93.90 93.90 90.50 90.50 0.0M
2022-09-21 95.00 95.90 93.50 94.70 0.0M
2022-09-20 97.20 98.60 95.30 96.00 0.0M
2022-09-19 98.00 98.00 95.80 97.20 0.0M
2022-09-16 100.00 100.00 97.50 98.20 0.0M
2022-09-15 103.40 103.40 99.40 100.80 0.0M
2022-09-14 101.20 103.80 100.60 102.40 0.0M
2022-09-13 106.00 108.80 101.20 101.20 0.0M
2022-09-12 109.60 110.40 104.40 106.00 0.0M
2022-09-09 109.60 110.60 107.40 108.40 0.0M
2022-09-08 108.80 108.80 104.80 108.00 0.0M
2022-09-07 105.20 108.80 104.20 108.60 0.0M
2022-09-06 104.00 107.00 103.00 105.40 0.0M
2022-09-05 99.80 105.40 98.80 104.00 0.0M
2022-09-02 98.80 100.20 98.00 100.00 0.0M
2022-09-01 99.40 100.00 97.80 98.50 0.0M
2022-08-31 99.40 100.40 97.80 99.50 0.0M
2022-08-30 98.80 100.20 98.20 98.70 0.0M
2022-08-29 103.00 103.20 98.40 99.90 0.0M
2022-08-26 105.00 107.20 103.60 104.00 0.0M
2022-08-25 103.40 105.00 102.40 105.00 0.0M
2022-08-24 101.60 103.40 99.70 103.40 0.0M
2022-08-23 101.80 103.20 100.80 102.20 0.0M
2022-08-22 102.00 102.60 100.20 102.00 0.0M
2022-08-19 102.00 103.40 101.20 102.00 0.0M
2022-08-18 101.40 103.00 100.80 103.00 0.0M
2022-08-17 103.80 103.80 101.00 101.40 0.0M
2022-08-16 103.40 105.00 102.00 103.00 0.0M
2022-08-15 102.40 103.40 100.60 102.80 0.0M
2022-08-12 99.50 102.40 99.00 102.20 0.0M
2022-08-11 98.80 101.00 98.50 99.40 0.0M
2022-08-10 93.50 98.00 93.00 98.00 0.0M
2022-08-09 96.90 97.30 93.70 93.80 0.0M
2022-08-08 96.10 97.50 96.00 96.30 0.0M
2022-08-05 98.80 99.00 95.90 95.90 0.0M
2022-08-04 98.00 99.90 97.80 98.40 0.0M
2022-08-03 95.10 98.00 94.40 97.50 0.0M
2022-08-02 96.30 98.00 95.80 96.00 0.0M
2022-08-01 95.00 98.90 94.80 98.40 0.0M
2022-07-29 91.60 94.90 91.60 94.80 0.0M
2022-07-28 94.50 94.50 89.80 91.60 0.0M
2022-07-27 89.70 95.00 85.40 92.90 0.8M
2022-07-26 97.00 99.50 94.40 96.90 0.0M
2022-07-25 94.00 99.90 92.20 97.10 0.0M
2022-07-22 92.50 93.10 90.00 92.00 0.0M
2022-07-21 91.00 92.00 89.20 92.00 0.0M
2022-07-20 90.20 91.20 88.70 90.90 0.0M
2022-07-19 85.80 90.00 85.70 89.00 0.0M
2022-07-18 86.40 87.60 85.50 85.80 0.0M
2022-07-15 85.50 86.30 85.10 86.00 0.0M
2022-07-14 85.10 85.70 84.40 85.40 0.0M
2022-07-13 85.00 86.70 84.20 85.10 0.0M
2022-07-12 85.40 85.80 84.10 85.10 0.0M
2022-07-11 84.10 85.80 82.20 85.00 0.0M
2022-07-08 83.80 84.60 82.30 83.50 0.0M
2022-07-07 82.00 84.30 82.00 83.90 0.0M
2022-07-06 78.70 81.30 78.30 81.30 0.0M
2022-07-05 79.20 79.90 78.20 78.70 0.0M
2022-07-04 79.70 80.50 78.80 79.50 0.0M
2022-07-01 80.60 81.50 79.10 79.50 0.0M
2022-06-30 79.00 81.00 78.20 81.00 0.0M
2022-06-29 80.60 81.10 78.70 79.00 0.0M
2022-06-28 79.00 82.20 79.00 80.60 0.0M
2022-06-27 79.50 79.60 78.00 78.90 0.0M
2022-06-24 75.00 79.90 75.00 78.70 0.0M
2022-06-23 78.00 78.20 72.60 74.30 0.0M
2022-06-22 77.50 79.30 75.80 78.70 0.0M
2022-06-21 76.00 79.90 76.00 77.20 0.0M
2022-06-20 76.30 77.70 75.60 76.30 0.0M
2022-06-17 74.00 77.30 74.00 76.30 0.0M
2022-06-16 75.70 76.50 73.40 74.30 0.0M
2022-06-15 74.00 76.20 72.40 75.70 0.0M
2022-06-14 74.80 74.90 73.10 74.00 0.0M
2022-06-13 75.00 78.20 72.00 73.50 0.0M
2022-06-10 82.40 82.40 77.10 77.10 0.0M
2022-06-09 81.30 82.70 80.50 81.70 0.0M
2022-06-08 84.60 85.50 81.00 81.60 0.0M
2022-06-07 85.10 87.30 83.00 83.50 0.0M
2022-06-06 88.50 88.50 85.60 87.40 0.0M
2022-06-03 87.00 89.00 85.60 85.90 0.0M
2022-06-02 86.50 86.50 84.70 86.50 0.0M
2022-06-01 86.90 86.90 85.00 85.30 0.0M
2022-05-31 85.40 87.00 84.70 85.10 0.0M
2022-05-30 85.80 86.50 82.20 85.40 0.0M
2022-05-27 79.10 82.20 78.80 82.10 0.0M
2022-05-26 80.00 80.00 78.30 79.50 0.0M
2022-05-25 81.10 82.80 80.00 80.30 0.0M
2022-05-24 83.50 86.00 81.00 81.10 0.0M
2022-05-23 83.60 86.00 83.40 84.00 0.0M
2022-05-20 83.30 86.00 83.30 83.30 0.0M
2022-05-19 82.80 84.80 82.00 83.90 0.0M
2022-05-18 84.70 88.70 83.00 84.00 0.0M
2022-05-17 84.00 84.30 81.90 83.10 0.0M
2022-05-16 80.10 83.00 80.00 83.00 0.0M
2022-05-13 78.70 81.00 78.40 79.50 0.0M
2022-05-12 77.50 79.40 76.90 77.90 0.0M
2022-05-11 80.60 81.10 77.80 77.80 0.0M
2022-05-10 77.50 82.50 77.50 79.30 0.0M
2022-05-09 83.50 83.50 77.20 77.20 0.0M
2022-05-06 83.10 84.00 80.00 80.30 0.0M
2022-05-05 88.00 88.00 83.10 83.10 0.0M
2022-05-04 89.50 89.50 85.70 86.40 0.0M
2022-05-03 86.50 88.30 84.80 87.10 0.0M
2022-05-02 86.00 86.20 83.20 84.70 0.0M
2022-04-29 84.80 89.50 84.80 87.70 0.0M
2022-04-28 85.10 87.60 85.10 86.20 0.0M
2022-04-27 86.40 86.70 85.00 85.70 0.0M
2022-04-26 87.10 89.00 85.90 86.50 0.0M
2022-04-25 87.00 88.40 86.00 87.60 0.0M
2022-04-22 88.20 89.00 87.00 88.50 0.0M
2022-04-21 87.80 90.00 87.00 88.20 0.0M
2022-04-20 84.70 89.90 83.90 87.90 0.0M
2022-04-19 88.30 88.60 84.20 86.20 0.0M
2022-04-14 87.10 87.50 86.10 86.80 0.0M
2022-04-13 89.80 89.80 86.50 87.10 0.0M
2022-04-12 88.40 90.00 87.60 89.00 0.0M
2022-04-11 90.00 90.00 87.00 88.80 0.0M
2022-04-08 89.90 90.00 88.10 89.30 0.0M
2022-04-07 90.30 91.80 88.80 90.00 0.0M
2022-04-06 93.00 93.00 88.50 91.50 0.0M
2022-04-05 92.70 92.80 91.00 92.20 0.0M
2022-04-04 91.80 93.50 91.80 92.20 0.0M
2022-04-01 95.00 95.00 90.80 91.20 0.0M
2022-03-31 92.70 95.70 92.10 93.30 0.0M
2022-03-30 89.90 92.00 88.00 91.30 0.0M
2022-03-29 87.00 89.70 87.00 89.70 0.0M
2022-03-28 90.40 90.40 86.60 87.10 0.0M
2022-03-25 89.40 89.90 87.60 88.90 0.0M
2022-03-24 90.60 90.60 86.50 88.50 0.0M
2022-03-23 89.70 90.70 88.70 90.00 0.0M
2022-03-22 89.80 89.90 88.70 89.90 0.0M
2022-03-21 86.50 89.90 86.50 89.80 0.0M
2022-03-18 84.10 90.10 82.40 85.80 0.1M
2022-03-17 89.80 90.10 84.10 84.10 0.0M
2022-03-16 88.50 90.10 86.70 90.00 0.0M
2022-03-15 89.00 90.10 86.40 88.00 0.1M
2022-03-14 87.50 90.00 86.10 89.40 0.0M
2022-03-11 81.30 89.40 80.00 87.40 0.0M
2022-03-10 73.90 82.90 72.50 80.70 0.1M
2022-03-09 70.00 72.30 69.70 70.40 0.0M
2022-03-08 73.50 75.00 69.40 69.40 0.0M
2022-03-07 72.30 76.00 71.30 73.70 0.0M
2022-03-04 72.80 78.90 71.80 75.00 0.1M
2022-03-03 67.60 71.30 67.50 68.70 0.0M
2022-03-02 68.60 71.70 68.50 70.40 0.0M
2022-03-01 72.50 73.00 69.10 69.80 0.0M
2022-02-28 68.20 72.00 67.40 72.00 0.0M
2022-02-25 65.80 69.60 65.50 68.90 0.0M
2022-02-24 66.00 69.60 66.00 66.90 0.0M
2022-02-23 70.00 72.60 69.20 70.00 0.0M
2022-02-22 65.70 70.60 65.70 70.00 0.0M
2022-02-21 67.60 71.60 67.60 68.50 0.0M
2022-02-18 65.00 66.90 65.00 66.30 0.0M
2022-02-17 67.10 68.40 66.50 67.00 0.0M
2022-02-16 69.30 69.30 67.10 67.20 0.0M
2022-02-15 64.60 69.00 64.60 68.70 0.0M
2022-02-14 67.00 67.00 64.10 64.50 0.0M
2022-02-11 69.20 69.20 67.60 67.90 0.0M
2022-02-10 70.70 72.00 68.50 69.00 0.0M
2022-02-09 68.40 70.00 67.00 69.80 0.0M
2022-02-08 66.00 66.90 65.20 66.70 0.0M
2022-02-07 67.20 67.20 65.30 67.00 0.0M
2022-02-04 67.00 67.40 65.80 65.80 0.0M
2022-02-03 68.70 68.70 67.10 68.10 0.0M
2022-02-02 68.80 68.90 67.90 68.10 0.0M
2022-02-01 69.00 69.00 67.90 68.70 0.0M
2022-01-31 67.80 68.20 66.00 67.70 0.0M
2022-01-28 67.90 69.30 65.40 66.00 0.0M
2022-01-27 64.00 66.00 63.50 65.30 0.0M
2022-01-26 64.30 66.60 64.30 65.40 0.0M
2022-01-25 63.00 64.50 63.00 64.00 0.0M
2022-01-24 65.50 66.20 61.40 63.00 0.0M
2022-01-21 65.10 66.50 65.00 66.50 0.0M
2022-01-20 69.50 69.50 65.10 66.90 0.0M
2022-01-19 66.70 68.00 65.00 66.00 0.0M
2022-01-18 67.00 67.20 65.30 66.40 0.0M
2022-01-17 66.00 68.00 66.00 67.00 0.0M
2022-01-14 69.90 69.90 66.50 67.40 0.0M
2022-01-13 70.00 70.00 68.00 69.80 0.0M
2022-01-12 72.50 72.50 68.90 70.00 0.0M
2022-01-11 68.10 72.40 68.10 70.50 0.0M
2022-01-10 76.00 76.00 68.30 68.30 0.0M
2022-01-07 74.60 75.40 73.20 73.50 0.0M
2022-01-06 74.20 75.30 72.20 74.20 0.0M
2022-01-05 75.50 76.00 74.80 75.30 0.0M
2022-01-04 77.00 77.70 74.00 74.60 0.0M
2022-01-03 73.40 77.00 73.40 76.80 0.0M