Venture Corporation Limited (FRA:VEM)
Germany · Delayed Price · Currency is EUR 10.70
-0.10 (-0.93%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:VEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Jul 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | 104 |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Jul 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jul 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jul 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jul 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jul 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jul 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jul 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Jul 7, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 2.65% | 106 |
| Jul 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jul 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jul 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 300 |
| Jul 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jun 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jun 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jun 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jun 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jun 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jun 23, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 508 |
| Jun 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jun 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jun 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jun 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jun 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jun 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jun 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jun 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jun 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 200 |
| Jun 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 200 |
| Jun 2, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 2.50% | 200 |
| 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% | - |