Venture Global, Inc. (FRA:DW3)
Germany · Delayed Price · Currency is EUR 11.10
+0.60 (5.71%)
At close: Apr 23, 2026
FRA:DW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 13.50 | 14.65 | 13.20 | 13.65 | 13.65 | 17.17% | 3,785 |
| Mar 18, 2026 | 10.70 | 11.65 | 10.70 | 11.65 | 11.65 | 9.39% | 1,353 |
| Mar 17, 2026 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 2.40% | 500 |
| Mar 16, 2026 | 11.50 | 12.10 | 10.40 | 10.40 | 10.40 | -5.02% | 566 |
| Mar 13, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.93 | 2.34% | 200 |
| Mar 12, 2026 | 11.05 | 11.30 | 10.70 | 10.70 | 10.68 | 3.88% | 401 |
| Mar 11, 2026 | 9.56 | 10.30 | 9.56 | 10.30 | 10.29 | 6.40% | 500 |
| Mar 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.67 | -16.91% | - |
| Mar 9, 2026 | 11.05 | 11.65 | 11.05 | 11.65 | 11.63 | 6.39% | 450 |
| Mar 6, 2026 | 10.30 | 11.15 | 10.30 | 10.95 | 10.93 | 0.46% | 575 |
| Mar 5, 2026 | 9.54 | 10.90 | 9.42 | 10.90 | 10.88 | 3.81% | 1,100 |
| Mar 4, 2026 | 9.82 | 10.70 | 9.82 | 10.50 | 10.48 | - | 200 |
| Mar 3, 2026 | 10.00 | 11.70 | 10.00 | 10.50 | 10.48 | 5.85% | 3,600 |
| Mar 2, 2026 | 8.76 | 9.92 | 8.76 | 9.92 | 9.91 | 28.17% | 100 |
| Feb 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.73 | 2.38% | - |
| Feb 26, 2026 | 7.54 | 7.56 | 7.54 | 7.56 | 7.55 | -0.79% | 300 |
| Feb 25, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.61 | -1.55% | - |
| Feb 24, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.73 | -1.78% | - |
| Feb 23, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.87 | -3.19% | - |
| Feb 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.13 | 4.90% | - |
| Feb 19, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.75 | 9.30% | - |
| Feb 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | -7.79% | - |
| Feb 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69 | - | - |
| Feb 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69 | 2.67% | - |
| Feb 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.49 | -6.02% | - |
| Feb 12, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.97 | -6.12% | - |
| Feb 11, 2026 | 8.14 | 8.50 | 8.14 | 8.50 | 8.49 | -3.19% | 2,554 |