Venture Global, Inc. (FRA:DW3)
Germany · Delayed Price · Currency is EUR 11.70
-0.30 (-2.50%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:DW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | - | -2.50% | - |
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Aug 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.03% | - |
| Aug 20, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -3.35% | - |
| Aug 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3.46% | - |
| Aug 18, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.70% | - |
| Aug 17, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -4.08% | - |
| Aug 14, 2026 | 11.40 | 12.25 | 11.40 | 12.25 | 12.25 | 6.06% | 85 |
| Aug 13, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 3.59% | - |
| Aug 12, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -8.23% | - |
| Aug 11, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 6.58% | - |
| Aug 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.30% | - |
| Aug 7, 2026 | 11.55 | 11.55 | 11.50 | 11.55 | 11.55 | 10.00% | 431 |
| Aug 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Aug 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Aug 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | - |
| Aug 3, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% | - |
| Jul 31, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.35% | - |
| Jul 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.26% | - |
| Jul 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | - |
| Jul 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Jul 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.34% | 150 |
| Jul 24, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3.16% | - |
| Jul 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Jul 22, 2026 | 11.95 | 12.55 | 11.95 | 12.55 | 12.55 | 1.62% | 100 |
| Jul 21, 2026 | 12.25 | 12.35 | 12.25 | 12.35 | 12.35 | 3.78% | - |
| Jul 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 10.70% | - |
| 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% | - |