Venture Global, Inc. (FRA:DW3)
Germany · Delayed Price · Currency is EUR 8.34
+0.44 (5.57%)
At close: Jan 30, 2026
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.76 | 8.34 | 7.76 | 8.34 | 8.34 | 5.57% | 24 |
| Jan 29, 2026 | 7.52 | 7.90 | 7.52 | 7.90 | 7.90 | 11.58% | 710 |
| Jan 28, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -6.84% | - |
| Jan 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -13.64% | - |
| Jan 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 12.82% | 1,000 |
| Jan 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.92% | - |
| Jan 22, 2026 | 8.32 | 8.38 | 8.32 | 8.38 | 8.38 | 12.63% | 285 |
| Jan 21, 2026 | 6.94 | 7.44 | 6.94 | 7.44 | 7.44 | 3.91% | 200 |
| Jan 20, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.10% | - |
| Jan 19, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 10.03% | - |
| Jan 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% | - |
| Jan 15, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | - |
| Jan 14, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -6.57% | - |
| Jan 13, 2026 | 6.08 | 7.00 | 6.08 | 7.00 | 7.00 | 21.53% | 3,000 |
| Jan 12, 2026 | 5.94 | 6.52 | 5.76 | 5.76 | 5.76 | -6.80% | 315 |
| Jan 9, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.98% | - |
| Jan 8, 2026 | 5.56 | 6.06 | 5.56 | 6.06 | 6.06 | 7.07% | 1,200 |
| Jan 7, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.05% | - |
| Jan 6, 2026 | 5.54 | 5.72 | 5.54 | 5.72 | 5.72 | -1.04% | 400 |
| Jan 5, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -7.07% | - |
| Jan 2, 2026 | 6.48 | 6.48 | 5.54 | 6.22 | 6.22 | 8.74% | 3,850 |
| Dec 30, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | -8.04% | 220 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.22 | 6.22 | 6.22 | 17.36% | 1,188 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.99% | - |
| Dec 22, 2025 | 5.16 | 5.76 | 5.16 | 5.76 | 5.76 | 5.49% | 180 |
| Dec 19, 2025 | 4.88 | 5.62 | 4.88 | 5.46 | 5.46 | 1.49% | 250 |
| Dec 18, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 13.03% | 200 |
| Dec 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -6.67% | - |
| Dec 16, 2025 | 4.77 | 5.40 | 4.77 | 5.10 | 5.10 | -4.14% | 2,000 |
| Dec 15, 2025 | 5.70 | 5.70 | 5.32 | 5.32 | 5.32 | 4.31% | 3,060 |
| Dec 12, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.09 | -7.61% | 1,300 |
| Dec 11, 2025 | 4.95 | 5.52 | 4.95 | 5.52 | 5.50 | 1.85% | 300 |
| Dec 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.40 | 0.37% | - |
| Dec 9, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.38 | -10.00% | 150 |
| Dec 8, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 5.98 | 4.17% | 100 |
| Dec 5, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | 2.86% | - |
| Dec 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 3.32% | - |
| Dec 3, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.40 | -4.58% | - |
| Dec 2, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.66 | -16.47% | - |
| Dec 1, 2025 | 7.04 | 7.04 | 6.80 | 6.80 | 6.78 | 4.29% | 55 |
| Nov 28, 2025 | 5.86 | 6.52 | 5.86 | 6.52 | 6.50 | 11.26% | 50 |
| Nov 27, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | 3.17% | - |
| Nov 26, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.66 | -2.41% | - |
| Nov 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.80 | -13.13% | - |
| Nov 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | 12.42% | 100 |
| Nov 21, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.94 | -8.02% | - |
| Nov 20, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.46 | -0.92% | - |
| Nov 19, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | -3.25% | - |
| Nov 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.74 | 2.11% | - |
| Nov 17, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.60 | 2.16% | - |