Ventas, Inc. (FRA:VEN)
Germany · Delayed Price · Currency is EUR 65.84
+0.40 (0.61%)
At close: Jan 5, 2026
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.56% | - |
| Jan 8, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.49% | - |
| Jan 7, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.03% | - |
| Jan 6, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -1.55% | - |
| Jan 5, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.61% | - |
| Jan 2, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -2.79% | - |
| Dec 30, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 66.91 | 0.06% | - |
| Dec 29, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 66.87 | 0.60% | - |
| Dec 23, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.47 | -0.54% | - |
| Dec 22, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 66.83 | -0.68% | - |
| Dec 19, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.29 | 1.38% | - |
| Dec 18, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.38 | 0.45% | - |
| Dec 17, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.08 | - | - |
| Dec 16, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.08 | 0.39% | - |
| Dec 15, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 65.82 | 0.85% | 40 |
| Dec 12, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.26 | -0.30% | - |
| Dec 11, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.46 | -3.80% | - |
| Dec 10, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.05 | -1.13% | - |
| Dec 9, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 68.82 | 0.61% | - |
| Dec 8, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.40 | 0.17% | - |
| Dec 5, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.28 | 0.44% | - |
| Dec 4, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 67.99 | -0.23% | - |
| Dec 3, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.14 | -0.41% | - |
| Dec 2, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.42 | -0.43% | - |
| Dec 1, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 68.72 | 0.44% | - |
| Nov 28, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.42 | 0.23% | - |
| Nov 27, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.26 | 0.41% | - |
| Nov 26, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 67.99 | 0.62% | - |
| Nov 25, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.57 | -0.67% | - |
| Nov 24, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.03 | -0.81% | - |
| Nov 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.58 | -1.77% | - |
| Nov 20, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 69.81 | 2.36% | 40 |
| Nov 19, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.20 | 1.27% | - |
| Nov 18, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.35 | 1.19% | - |
| Nov 17, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.55 | 1.45% | - |
| Nov 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.60 | -0.33% | - |
| Nov 13, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 65.82 | 1.04% | - |
| Nov 12, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.14 | 0.15% | - |
| Nov 11, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.04 | -0.70% | - |
| Nov 10, 2025 | 65.50 | 65.90 | 65.50 | 65.90 | 65.50 | 1.76% | 26 |
| Nov 7, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.37 | -0.03% | - |
| Nov 6, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.39 | -0.25% | - |
| Nov 5, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.55 | 2.17% | - |
| Nov 4, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.17 | -0.03% | - |
| Nov 3, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.19 | -0.90% | - |
| Oct 31, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 63.77 | 7.18% | - |
| Oct 30, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.50 | -0.23% | - |
| Oct 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.64 | -1.93% | - |
| Oct 28, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 60.81 | 1.29% | - |
| Oct 27, 2025 | 60.68 | 60.68 | 60.40 | 60.40 | 60.03 | 0.50% | 50 |