Venture Corporation Limited (FRA:VEM)
Germany · Delayed Price · Currency is EUR 9.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:05 AM CET
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 1 |
| Sep 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 0.56% | 1 |
| Sep 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -0.56% | 1 |
| Sep 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1.69% | 1 |
| Sep 3, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | - | 1.14% | 1 |
| Sep 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 200 |
| Sep 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | -3.31% | 200 |
| Aug 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -0.55% | 200 |
| Aug 28, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | - | 1.68% | 200 |
| Aug 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1.13% | 7 |
| Aug 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -1.12% | - |
| Aug 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | - |
| Aug 22, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | - | 1.70% | 7 |
| Aug 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | - | 94 |
| Aug 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -0.56% | 94 |
| Aug 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | 1.14% | 94 |
| Aug 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | -0.57% | 94 |
| Aug 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -1.12% | 94 |
| Aug 14, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | - | 1.71% | 94 |
| Aug 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 20 |
| Aug 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 20 |
| Aug 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1.16% | 20 |
| Aug 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | -0.57% | 20 |
| Aug 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1.75% | - |
| Aug 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | - | - |
| Aug 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | 0.59% | - |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | -1.16% | 20 |
| Aug 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | -0.58% | 20 |
| Jul 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | 2.98% | - |
| Jul 30, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | - | 1.82% | 20 |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 0.61% | - |
| Jul 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -0.61% | 3 |
| Jul 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 0.61% | 3 |
| Jul 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -0.61% | - |
| Jul 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -0.60% | 3 |
| Jul 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | - | - |
| Jul 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | - | 3 |
| Jul 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 0.61% | 3 |
| Jul 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | - | 3 |
| Jul 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 0.61% | 3 |
| Jul 15, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | - | 1.23% | 3 |
| Jul 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3.85% | 116 |
| Jul 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | -1.27% | 116 |
| Jul 10, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | - | 1.28% | 116 |
| Jul 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | - | - |
| Jul 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.65% | - |
| Jul 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 0.65% | 1 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -1.28% | 1 |
| Jul 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1.30% | 1 |
| Jul 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | - |