Venture Global, Inc. (FRA:DW3)
Germany · Delayed Price · Currency is EUR 9.42
+0.22 (2.39%)
Last updated: Jun 26, 2026, 9:15 AM CET
FRA:DW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 9.76 | 9.94 | 9.76 | 9.94 | 9.93 | 0.40% | 22 |
| May 7, 2026 | 9.98 | 9.98 | 9.90 | 9.90 | 9.89 | -1.49% | 280 |
| May 6, 2026 | 10.60 | 10.60 | 10.05 | 10.05 | 10.04 | -11.84% | 150 |
| May 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.38 | 8.06% | - |
| May 4, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.53 | -4.09% | - |
| Apr 30, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 10.98 | 9.45% | 110 |
| Apr 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.04 | -0.50% | - |
| Apr 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | -5.16% | - |
| Apr 27, 2026 | 9.88 | 10.65 | 9.88 | 10.65 | 10.63 | - | 1,000 |
| Apr 24, 2026 | 10.80 | 11.40 | 10.65 | 10.65 | 10.63 | -4.05% | 1,176 |
| Apr 23, 2026 | 10.35 | 11.10 | 10.35 | 11.10 | 11.08 | 5.71% | 100 |
| Apr 22, 2026 | 9.82 | 10.50 | 9.82 | 10.50 | 10.48 | 2.44% | 100 |
| Apr 21, 2026 | 9.50 | 10.25 | 9.50 | 10.25 | 10.24 | 2.71% | 934 |
| Apr 20, 2026 | 9.88 | 9.98 | 9.88 | 9.98 | 9.97 | 0.60% | 50 |
| Apr 17, 2026 | 10.45 | 10.45 | 9.92 | 9.92 | 9.91 | -1.29% | 800 |