Venture Corporation Limited (FRA:VEM)
Germany · Delayed Price · Currency is EUR 11.30
-0.10 (-0.88%)
At close: Sep 18, 2026
FRA:VEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Sep 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 16, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 3.57% | 316 |
| Sep 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Sep 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Sep 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | 22 |
| Sep 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Sep 7, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 3.57% | 93 |
| Sep 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Sep 3, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 50 |
| Sep 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 31, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.03% | - |
| Aug 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | - | - |
| Aug 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | -0.87% | - |
| Aug 26, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.30 | 2.68% | 75 |
| Aug 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | - | - |
| Aug 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | - | - |
| Aug 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | -1.75% | - |
| Aug 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | 0.88% | 11 |
| Aug 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.10 | -0.88% | - |
| Aug 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | - | - |
| Aug 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | 0.88% | - |
| Aug 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.10 | -1.74% | - |
| Aug 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | 0.88% | - |
| Aug 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | -2.56% | 50 |
| Aug 11, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.49 | -0.85% | 200 |
| Aug 10, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.59 | 0.85% | 512 |
| Aug 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.49 | 7.34% | 300 |
| Aug 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.71 | -0.91% | - |
| Aug 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | -1.79% | - |
| Aug 4, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.00 | 3.70% | 82 |
| Aug 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | 1.89% | - |
| Jul 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | 0.95% | - |
| Jul 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.31 | -0.94% | - |
| Jul 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | -0.93% | - |
| Jul 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | -0.93% | - |
| Jul 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | -0.92% | - |
| Jul 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.71 | -0.91% | - |
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | -3.51% | - |
| Jul 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | 3.64% | 104 |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | 2.80% | - |
| Jul 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | - | - |
| Jul 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | -2.73% | - |
| Jul 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | -1.79% | - |
| Jul 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | 0.90% | - |
| Jul 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | -1.77% | - |
| Jul 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.10 | -0.88% | - |