Venture Global, Inc. (FRA:DW3)
Germany · Delayed Price · Currency is EUR 12.10
-0.45 (-3.59%)
At close: Sep 18, 2026
FRA:DW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | -3.59% | - |
| Sep 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.57% | - |
| Sep 16, 2026 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | -3.77% | 830 |
| Sep 15, 2026 | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | 1.03% | 800 |
| Sep 14, 2026 | 13.55 | 14.00 | 13.15 | 13.15 | 13.12 | 0.38% | 150 |
| Sep 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.07 | -2.96% | - |
| Sep 10, 2026 | 12.85 | 13.50 | 12.85 | 13.50 | 13.46 | 5.06% | 1,000 |
| Sep 9, 2026 | 12.40 | 12.85 | 12.40 | 12.85 | 12.82 | 2.39% | - |
| Sep 8, 2026 | 12.20 | 12.55 | 12.20 | 12.55 | 12.52 | 4.15% | - |
| Sep 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.02 | -0.82% | - |
| Sep 4, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.12 | -1.22% | - |
| Sep 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | -3.15% | - |
| Sep 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | 2.42% | - |
| Sep 1, 2026 | 12.35 | 12.40 | 12.35 | 12.40 | 12.37 | 2.06% | 1 |
| Aug 31, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.12 | 0.41% | - |
| Aug 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.07 | 1.68% | - |
| Aug 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.87 | 1.71% | - |
| Aug 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.67 | -2.50% | - |
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.97 | 0.84% | - |
| Aug 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.87 | - | - |
| Aug 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.87 | 3.03% | - |
| Aug 20, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.52 | -3.35% | - |
| Aug 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.92 | 3.46% | - |
| Aug 18, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.52 | -1.70% | - |
| Aug 17, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.72 | -4.08% | - |
| Aug 14, 2026 | 11.40 | 12.25 | 11.40 | 12.25 | 12.22 | 6.06% | 85 |
| Aug 13, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.52 | 3.59% | - |
| Aug 12, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.12 | -8.23% | - |
| Aug 11, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.12 | 6.58% | - |
| Aug 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | -1.30% | - |
| Aug 7, 2026 | 11.55 | 11.55 | 11.50 | 11.55 | 11.52 | 10.00% | 431 |
| Aug 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -2.78% | - |
| Aug 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | -1.82% | - |
| Aug 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | 1.38% | - |
| Aug 3, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.82 | -0.91% | - |
| Jul 31, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.92 | -1.35% | - |
| Jul 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | 3.26% | - |
| Jul 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.72 | -2.27% | - |
| Jul 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | -5.98% | - |
| Jul 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.67 | -10.34% | 150 |
| Jul 24, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.02 | 3.16% | - |
| Jul 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.62 | 0.80% | - |
| Jul 22, 2026 | 11.95 | 12.55 | 11.95 | 12.55 | 12.52 | 1.62% | 100 |
| Jul 21, 2026 | 12.25 | 12.35 | 12.25 | 12.35 | 12.32 | 3.78% | - |
| Jul 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.87 | 10.70% | - |
| Jul 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.72 | -1.38% | - |
| Jul 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | -3.11% | - |
| Jul 15, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.22 | -1.32% | - |
| Jul 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | 5.07% | - |
| Jul 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.82 | 1.40% | - |