Venture Corporation Limited (FRA:VEM)
Germany · Delayed Price · Currency is EUR 9.65
0.00 (0.00%)
Last updated: Oct 23, 2025, 8:03 AM CET
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 156 |
| Oct 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | 156 |
| Oct 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 156 |
| Oct 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | 156 |
| Oct 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | 156 |
| Oct 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 156 |
| Oct 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 156 |
| Oct 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 156 |
| Oct 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 156 |
| Oct 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | 156 |
| Oct 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 156 |
| Oct 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Oct 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Oct 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Oct 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Oct 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Sep 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Sep 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Sep 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Sep 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| 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 |