Ventura Offshore Holding Ltd. (FRA:G4C)
Germany · Delayed Price · Currency is EUR 3.100
-0.090 (-2.82%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:G4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.82% | 560 |
| Oct 22, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.59% | - |
| Oct 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Oct 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Oct 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.09% | - |
| Oct 16, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -5.52% | - |
| Oct 15, 2026 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | 6.57% | 560 |
| Oct 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.05% | - |
| Oct 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | - |
| Oct 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Oct 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Oct 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Oct 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.36% | - |
| Oct 5, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.41% | - |
| Oct 2, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.17% | - |
| Oct 1, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | - |
| Sep 30, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.83% | - |
| Sep 29, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.73% | - |
| Sep 28, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.83% | - |
| Sep 25, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -3.08% | - |
| Sep 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Sep 23, 2026 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -6.58% | 1,000 |
| Sep 22, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.15% | - |
| Sep 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | - |
| Sep 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.18% | - |
| Sep 17, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.74% | - |
| Sep 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.31% | - |
| Sep 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.48% | - |
| Sep 14, 2026 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | -3.99% | 1,200 |
| Sep 11, 2026 | 3.16 | 3.51 | 3.16 | 3.51 | 3.51 | 15.08% | 450 |
| Sep 10, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.65% | - |
| Sep 9, 2026 | 2.87 | 3.07 | 2.87 | 3.07 | 3.07 | 2.33% | 7,700 |
| Sep 8, 2026 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | 2.04% | 13,000 |
| Sep 7, 2026 | 2.70 | 2.94 | 2.70 | 2.94 | 2.94 | 10.53% | 1,700 |
| Sep 4, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | - |
| Sep 3, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Sep 2, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | - |
| Sep 1, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.14% | - |
| Aug 31, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Aug 28, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Aug 27, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.75% | - |
| Aug 26, 2026 | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | - | 9,889 |
| Aug 25, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Aug 24, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.15% | - |
| Aug 21, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Aug 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.13% | - |