Venture Global, Inc. (ETR:DW3)
Germany · Delayed Price · Currency is EUR 12.05
+0.35 (2.99%)
At close: Aug 14, 2026
ETR:DW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.70 | 12.05 | 11.70 | 12.05 | 12.05 | 2.99% | 690 |
| Aug 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 12, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 1.29% | 1,381 |
| Aug 11, 2026 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | -4.12% | 2,176 |
| Aug 10, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 8.00% | 2 |
| Aug 6, 2026 | 11.15 | 11.25 | 11.10 | 11.25 | 11.25 | 4.17% | 211 |
| Aug 5, 2026 | 11.15 | 11.15 | 10.80 | 10.80 | 10.80 | -4.85% | 3,380 |
| Aug 4, 2026 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | -1.30% | 718 |
| Aug 3, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | -1.29% | 4,027 |
| Jul 31, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.64% | 158 |
| Jul 30, 2026 | 11.20 | 11.45 | 11.20 | 11.35 | 11.35 | -1.30% | 1,513 |
| Jul 29, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 5.50% | 783 |
| Jul 28, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -14.84% | 230 |
| Jul 24, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -0.39% | 598 |
| Jul 22, 2026 | 12.55 | 12.85 | 12.55 | 12.85 | 12.85 | 4.47% | 466 |
| Jul 21, 2026 | 12.60 | 12.60 | 12.25 | 12.30 | 12.30 | -0.81% | 1,034 |
| Jul 20, 2026 | 12.05 | 12.40 | 12.05 | 12.40 | 12.40 | 7.36% | 231 |
| Jul 17, 2026 | 11.50 | 11.75 | 11.50 | 11.55 | 11.55 | 1.76% | 541 |
| Jul 16, 2026 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 1.79% | 548 |
| Jul 15, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.69% | - |
| Jul 10, 2026 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 2.40% | 430 |
| Jul 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.91% | 90 |
| Jul 7, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.29% | - |
| Jul 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Jul 2, 2026 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | 1.87% | 1,475 |
| Jul 1, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.43% | 331 |
| Jun 30, 2026 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | 3.35% | 1,021 |
| Jun 26, 2026 | 9.52 | 9.54 | 9.52 | 9.54 | 9.54 | 2.14% | 105 |
| Jun 25, 2026 | 9.10 | 9.34 | 9.10 | 9.34 | 9.34 | -4.50% | 213 |
| Jun 23, 2026 | 9.74 | 9.80 | 9.74 | 9.78 | 9.78 | 0.82% | 1,715 |
| Jun 22, 2026 | 9.70 | 9.70 | 9.68 | 9.70 | 9.70 | 1.46% | 228 |
| Jun 19, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 107 |
| Jun 18, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.24% | 202 |
| Jun 17, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.40% | 2,228 |
| Jun 16, 2026 | 9.84 | 9.92 | 9.84 | 9.92 | 9.92 | -4.62% | 839 |
| Jun 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.12% | 1,205 |
| Jun 9, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | 10.73 | -4.02% | 150 |
| Jun 8, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.18 | -0.88% | 2,741 |
| Jun 5, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.28 | 1.12% | 234 |