Venture Global, Inc. (FRA:DW3)
Germany · Delayed Price · Currency is EUR 10.75
-0.15 (-1.38%)
At close: Jul 17, 2026
FRA:DW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.38% | - |
| Jul 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.11% | - |
| Jul 15, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | - |
| Jul 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 5.07% | - |
| Jul 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% | - |
| Jul 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | - |
| Jul 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 7.58% | - |
| Jul 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6.68% | - |
| Jul 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.85% | - |
| Jul 6, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% | - |
| Jul 3, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% | - |
| Jul 2, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.05% | - |
| Jul 1, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.21% | - |
| Jun 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.43% | - |
| Jun 29, 2026 | 9.38 | 9.94 | 9.38 | 9.94 | 9.94 | 8.52% | 65 |
| Jun 26, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.15% | - |
| Jun 25, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -6.33% | 100 |
| Jun 24, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -4.63% | - |
| Jun 23, 2026 | 9.52 | 9.94 | 9.52 | 9.94 | 9.94 | 6.42% | 56 |
| Jun 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.43% | - |
| Jun 19, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.64% | - |
| Jun 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.43% | - |
| Jun 17, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -7.01% | - |
| Jun 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -3.11% | - |
| Jun 15, 2026 | 10.70 | 10.70 | 10.10 | 10.30 | 10.30 | -3.60% | 1,500 |
| Jun 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | -6.55% | - |
| Jun 11, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.43 | 8.02% | - |
| Jun 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | -1.85% | - |
| Jun 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | -3.14% | - |
| Jun 8, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | 1.83% | - |
| Jun 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | 3.30% | - |
| Jun 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | -0.93% | - |
| Jun 3, 2026 | 10.45 | 10.70 | 10.45 | 10.70 | 10.68 | - | - |
| Jun 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | 7.00% | - |
| Jun 1, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 9.99 | -4.76% | 19 |
| May 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -1.41% | - |
| May 28, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.63 | -0.47% | - |
| May 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | -9.32% | - |
| May 26, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.78 | 1.29% | 1,000 |
| May 25, 2026 | 11.70 | 11.70 | 11.65 | 11.65 | 11.63 | -1.69% | 200 |
| May 22, 2026 | 11.35 | 11.85 | 11.35 | 11.85 | 11.83 | -6.69% | 140 |
| May 21, 2026 | 11.75 | 12.70 | 11.75 | 12.70 | 12.68 | 1.20% | 11 |
| May 20, 2026 | 13.10 | 13.10 | 12.55 | 12.55 | 12.53 | - | 1,500 |
| May 19, 2026 | 11.80 | 12.55 | 11.80 | 12.55 | 12.53 | -0.40% | 102 |
| May 18, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.58 | 16.67% | 50 |
| May 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | -4.42% | - |
| May 14, 2026 | 10.75 | 11.30 | 10.75 | 11.30 | 11.28 | -0.88% | 40 |
| May 13, 2026 | 11.05 | 11.55 | 11.05 | 11.40 | 11.38 | 18.01% | 401 |
| May 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.65 | -5.76% | - |
| May 11, 2026 | 9.68 | 10.25 | 9.68 | 10.25 | 10.24 | 3.12% | 20 |