Venture Global, Inc. (FRA:DW3)
Germany · Delayed Price · Currency is EUR 15.35
+0.05 (0.33%)
At close: Mar 27, 2026
FRA:DW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.35 | 15.35 | 14.35 | 15.35 | 15.35 | 0.33% | 439 |
| Mar 26, 2026 | 14.70 | 15.40 | 14.70 | 15.30 | 15.30 | 2.68% | 675 |
| Mar 25, 2026 | 13.80 | 14.90 | 13.65 | 14.90 | 14.90 | 9.96% | 1,268 |
| Mar 24, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 6.27% | - |
| Mar 23, 2026 | 14.30 | 15.30 | 12.75 | 12.75 | 12.75 | -6.25% | 5,519 |
| Mar 20, 2026 | 12.60 | 13.65 | 12.60 | 13.60 | 13.60 | -0.37% | 590 |
| Mar 19, 2026 | 13.50 | 14.65 | 13.20 | 13.65 | 13.65 | 17.17% | 3,785 |
| Mar 18, 2026 | 10.70 | 11.65 | 10.70 | 11.65 | 11.65 | 9.39% | 1,353 |
| Mar 17, 2026 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 2.40% | 500 |
| Mar 16, 2026 | 11.50 | 12.10 | 10.40 | 10.40 | 10.40 | -5.02% | 566 |
| Mar 13, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.93 | 2.34% | 200 |
| Mar 12, 2026 | 11.05 | 11.30 | 10.70 | 10.70 | 10.68 | 3.88% | 401 |
| Mar 11, 2026 | 9.56 | 10.30 | 9.56 | 10.30 | 10.29 | 6.40% | 500 |
| Mar 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.67 | -16.91% | - |
| Mar 9, 2026 | 11.05 | 11.65 | 11.05 | 11.65 | 11.63 | 6.39% | 450 |
| Mar 6, 2026 | 10.30 | 11.15 | 10.30 | 10.95 | 10.93 | 0.46% | 575 |
| Mar 5, 2026 | 9.54 | 10.90 | 9.42 | 10.90 | 10.88 | 3.81% | 1,100 |
| Mar 4, 2026 | 9.82 | 10.70 | 9.82 | 10.50 | 10.48 | - | 200 |
| Mar 3, 2026 | 10.00 | 11.70 | 10.00 | 10.50 | 10.48 | 5.85% | 3,600 |
| Mar 2, 2026 | 8.76 | 9.92 | 8.76 | 9.92 | 9.91 | 28.17% | 100 |
| Feb 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.73 | 2.38% | - |
| Feb 26, 2026 | 7.54 | 7.56 | 7.54 | 7.56 | 7.55 | -0.79% | 300 |
| Feb 25, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.61 | -1.55% | - |
| Feb 24, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.73 | -1.78% | - |
| Feb 23, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.87 | -3.19% | - |
| Feb 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.13 | 4.90% | - |
| Feb 19, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.75 | 9.30% | - |
| Feb 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | -7.79% | - |
| Feb 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69 | - | - |
| Feb 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69 | 2.67% | - |
| Feb 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.49 | -6.02% | - |
| Feb 12, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.97 | -6.12% | - |
| Feb 11, 2026 | 8.14 | 8.50 | 8.14 | 8.50 | 8.49 | -3.19% | 2,554 |
| Feb 10, 2026 | 8.28 | 8.78 | 8.28 | 8.78 | 8.77 | 9.48% | 24 |
| Feb 9, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.01 | 9.26% | - |
| Feb 6, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.33 | -5.90% | - |
| Feb 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.79 | 1.04% | - |
| Feb 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.71 | 3.76% | - |
| Feb 3, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.43 | -8.60% | - |
| Feb 2, 2026 | 7.48 | 8.14 | 7.48 | 8.14 | 8.13 | -2.40% | 120 |
| Jan 30, 2026 | 7.76 | 8.34 | 7.76 | 8.34 | 8.33 | 5.57% | 24 |
| Jan 29, 2026 | 7.52 | 7.90 | 7.52 | 7.90 | 7.89 | 11.58% | 710 |
| Jan 28, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.07 | -6.84% | - |
| Jan 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | -13.64% | - |
| Jan 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | 12.82% | 1,000 |
| Jan 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.79 | -6.92% | - |
| Jan 22, 2026 | 8.32 | 8.38 | 8.32 | 8.38 | 8.37 | 12.63% | 285 |
| Jan 21, 2026 | 6.94 | 7.44 | 6.94 | 7.44 | 7.43 | 3.91% | 200 |
| Jan 20, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.15 | -1.10% | - |
| Jan 19, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.23 | 10.03% | - |