Venture Corporation Limited (FRA:VEM)
Germany · Delayed Price · Currency is EUR 9.15
-0.10 (-1.08%)
At close: Sep 26, 2025
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | 156 |
| Sep 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | 156 |
| Sep 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 156 |
| Sep 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | 156 |
| Sep 23, 2025 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 1.07% | 156 |
| Sep 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | 152 |
| Sep 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 152 |
| Sep 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | 152 |
| Sep 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | 152 |
| Sep 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | 152 |
| Sep 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 152 |
| Sep 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 152 |
| Sep 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 152 |
| Sep 10, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 2.78% | 152 |
| Sep 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Sep 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 1 |
| Sep 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Sep 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Sep 3, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.14% | 1 |
| Sep 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.31% | 1,500 |
| Aug 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.88 | -0.55% | - |
| Aug 28, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 8.93 | 1.68% | 500 |
| Aug 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | 1.13% | - |
| Aug 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.69 | -1.12% | 400 |
| Aug 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | - | - |
| Aug 22, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.79 | 1.70% | 14 |
| Aug 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - | - |
| Aug 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | -0.56% | - |
| Aug 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.69 | 1.14% | - |
| Aug 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.59 | -0.57% | - |
| Aug 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | -1.12% | - |
| Aug 14, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.74 | 1.71% | 188 |
| Aug 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.59 | - | - |
| Aug 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.59 | - | - |
| Aug 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.59 | 1.16% | - |
| Aug 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | -0.57% | - |
| Aug 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | 1.75% | - |
| Aug 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.39 | - | - |
| Aug 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.39 | 0.59% | - |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.34 | -1.16% | - |
| Aug 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.44 | -0.58% | - |
| Jul 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | 2.98% | - |
| Jul 30, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.25 | 1.82% | 40 |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | 0.61% | - |
| Jul 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | -0.61% | - |
| Jul 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | 0.61% | - |
| Jul 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | -0.61% | - |
| Jul 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | -0.60% | - |
| Jul 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.15 | - | 125 |