Venture Corporation Limited (FRA:VEM)
Germany · Delayed Price · Currency is EUR 12.30
+0.30 (2.50%)
Last updated: Jun 2, 2026, 5:22 PM CET
FRA:VEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1.67% | - |
| Jun 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| May 27, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 2.50% | 65 |
| May 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| May 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| May 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| May 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| May 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| May 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| May 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| May 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| May 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| May 7, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 2.46% | 350 |
| May 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 11.93% | - |
| May 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.59% | - |
| May 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.97 | 4.63% | - |
| Apr 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.48 | -0.92% | - |
| Apr 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.58 | - | - |
| Apr 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.58 | 0.93% | - |
| Apr 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.48 | -0.92% | - |
| Apr 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.58 | - | - |
| Apr 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.58 | -0.91% | - |
| Apr 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.67 | - | - |
| Apr 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.67 | 1.85% | 100 |
| Apr 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.48 | -0.92% | - |
| Apr 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.58 | 0.93% | - |
| Apr 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.48 | -1.82% | - |
| Apr 15, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 10.67 | 2.80% | 100 |
| Apr 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.38 | -0.93% | - |
| Apr 13, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.48 | 1.89% | 32 |
| Apr 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.29 | 0.95% | - |
| Apr 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.19 | 0.96% | - |
| Apr 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.09 | - | - |
| Apr 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.09 | 0.97% | 85 |
| Apr 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.99 | -0.96% | - |
| Apr 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.09 | - | - |
| Mar 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.09 | -0.95% | - |
| Mar 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.19 | - | - |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.19 | -0.94% | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.29 | 0.95% | - |
| Mar 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.19 | - | - |
| Mar 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.19 | 0.96% | - |
| Mar 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.09 | -4.59% | - |
| Mar 20, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.58 | 1.87% | 471 |