Venture Corporation Limited (FRA:VEM)
Germany · Delayed Price · Currency is EUR 9.85
+0.15 (1.55%)
Last updated: Dec 22, 2025, 8:12 AM CET
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1.55% | - |
| Dec 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Dec 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Dec 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Dec 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Dec 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Dec 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Dec 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Dec 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Dec 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Dec 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Dec 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Nov 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Nov 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Nov 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Nov 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Nov 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Nov 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Nov 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Nov 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Nov 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Nov 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Nov 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Nov 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Nov 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Nov 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Nov 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Nov 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Nov 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Nov 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Nov 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Oct 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Oct 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Oct 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Oct 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Oct 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Oct 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Oct 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Oct 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Oct 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |