Venture Life Group plc (FRA:17V)
Germany · Delayed Price · Currency is EUR 0.6650
-0.0050 (-0.75%)
At close: Nov 28, 2025
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.75% | - |
| Nov 27, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 3.88% | - |
| Nov 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | - |
| Nov 25, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | - |
| Nov 24, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | - |
| Nov 21, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Nov 20, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.57% | - |
| Nov 19, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | - |
| Nov 18, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.76% | - |
| Nov 17, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 2.31% | - |
| Nov 14, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | - |
| Nov 13, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | - |
| Nov 12, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | - |
| Nov 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | - |
| Nov 10, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 0.84% | - |
| Nov 7, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | - |
| Nov 6, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | - |
| Nov 5, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | - |
| Nov 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | - |
| Nov 3, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Oct 31, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | - |
| Oct 30, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.68% | - |
| Oct 29, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | - |
| Oct 28, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -2.46% | - |
| Oct 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Oct 24, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | - |
| Oct 23, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | - |
| Oct 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | - |
| Oct 21, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.60% | - |
| Oct 20, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | - |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.10% | - |
| Oct 16, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 4.88% | - |
| Oct 15, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | - |
| Oct 14, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | - |
| Oct 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | - |
| Oct 10, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 1.65% | - |
| Oct 9, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | - |
| Oct 8, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | - |
| Oct 7, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | - |
| Oct 6, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -3.20% | - |
| Oct 3, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | - |
| Oct 2, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | - |
| Oct 1, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | - |
| Sep 30, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 2.46% | - |
| Sep 29, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | - |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Sep 25, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | -0.80% | - |
| Sep 24, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | - |
| Sep 23, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | - |
| Sep 22, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | - |