Venture Global, Inc. (FRA:DW3)
Germany · Delayed Price · Currency is EUR 11.00
+0.70 (6.80%)
Last updated: Jun 2, 2026, 9:15 AM CET
FRA:DW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.00% | - |
| Jun 1, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -4.76% | 19 |
| May 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | - |
| May 28, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| May 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -9.32% | 1,000 |
| May 26, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | 1.29% | 1,000 |
| May 25, 2026 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -1.69% | 200 |
| May 22, 2026 | 11.35 | 11.85 | 11.35 | 11.85 | 11.85 | -6.69% | 140 |
| May 21, 2026 | 11.75 | 12.70 | 11.75 | 12.70 | 12.70 | 1.20% | 11 |
| May 20, 2026 | 13.10 | 13.10 | 12.55 | 12.55 | 12.55 | - | 1,500 |
| May 19, 2026 | 11.80 | 12.55 | 11.80 | 12.55 | 12.55 | -0.40% | 102 |
| May 18, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 16.67% | 50 |
| May 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| May 14, 2026 | 10.75 | 11.30 | 10.75 | 11.30 | 11.30 | -0.88% | 40 |
| May 13, 2026 | 11.05 | 11.55 | 11.05 | 11.40 | 11.40 | 18.01% | 401 |
| May 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -5.76% | - |
| May 11, 2026 | 9.68 | 10.25 | 9.68 | 10.25 | 10.25 | 3.12% | 20 |
| May 8, 2026 | 9.76 | 9.94 | 9.76 | 9.94 | 9.94 | 0.40% | 22 |
| May 7, 2026 | 9.98 | 9.98 | 9.90 | 9.90 | 9.90 | -1.49% | 280 |
| May 6, 2026 | 10.60 | 10.60 | 10.05 | 10.05 | 10.05 | -11.84% | 150 |
| May 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 8.06% | - |
| May 4, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.09% | - |
| Apr 30, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 9.45% | 110 |
| Apr 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Apr 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.16% | - |
| Apr 27, 2026 | 9.88 | 10.65 | 9.88 | 10.65 | 10.65 | - | 1,000 |
| Apr 24, 2026 | 10.80 | 11.40 | 10.65 | 10.65 | 10.65 | -4.05% | 1,176 |
| Apr 23, 2026 | 10.35 | 11.10 | 10.35 | 11.10 | 11.10 | 5.71% | 100 |
| Apr 22, 2026 | 9.82 | 10.50 | 9.82 | 10.50 | 10.50 | 2.44% | 100 |
| Apr 21, 2026 | 9.50 | 10.25 | 9.50 | 10.25 | 10.25 | 2.71% | 934 |
| Apr 20, 2026 | 9.88 | 9.98 | 9.88 | 9.98 | 9.98 | 0.60% | 50 |
| Apr 17, 2026 | 10.45 | 10.45 | 9.92 | 9.92 | 9.92 | -1.29% | 800 |
| Apr 16, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| Apr 15, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.93% | - |
| Apr 14, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -6.76% | 405 |
| Apr 13, 2026 | 11.55 | 11.95 | 11.10 | 11.10 | 11.10 | 0.91% | 165 |
| Apr 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.93% | - |
| Apr 9, 2026 | 12.20 | 12.20 | 10.70 | 11.45 | 11.45 | -7.29% | 1,250 |
| Apr 8, 2026 | 12.35 | 12.35 | 11.50 | 12.35 | 12.35 | -13.94% | 711 |
| Apr 7, 2026 | 13.40 | 14.35 | 13.40 | 14.35 | 14.35 | 10.38% | 295 |
| Apr 2, 2026 | 13.30 | 13.75 | 13.00 | 13.00 | 13.00 | 3.17% | 233 |
| Apr 1, 2026 | 13.30 | 13.30 | 12.20 | 12.60 | 12.60 | -5.62% | 2,626 |
| Mar 31, 2026 | 14.30 | 14.40 | 13.30 | 13.35 | 13.35 | -10.70% | 1,686 |
| Mar 30, 2026 | 15.55 | 15.75 | 14.95 | 14.95 | 14.95 | -2.61% | 932 |
| Mar 27, 2026 | 14.35 | 15.35 | 14.35 | 15.35 | 15.35 | 0.33% | 439 |
| Mar 26, 2026 | 14.70 | 15.40 | 14.70 | 15.30 | 15.30 | 2.68% | 675 |
| Mar 25, 2026 | 13.80 | 14.90 | 13.65 | 14.90 | 14.90 | 9.96% | 1,268 |
| Mar 24, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 6.27% | - |
| Mar 23, 2026 | 14.30 | 15.30 | 12.75 | 12.75 | 12.75 | -6.25% | 5,519 |
| Mar 20, 2026 | 12.60 | 13.65 | 12.60 | 13.60 | 13.60 | -0.37% | 590 |