FRA:VEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	71.66	71.66	71.66	71.66	71.66	0.82%	-
Mar 26, 2026	71.08	71.08	71.08	71.08	71.08	0.31%	-
Mar 25, 2026	70.86	70.86	70.86	70.86	70.86	0.62%	-
Mar 24, 2026	70.42	70.42	70.42	70.42	70.42	-0.11%	-
Mar 23, 2026	70.50	70.50	70.50	70.50	70.50	-4.21%	-
Mar 20, 2026	73.60	73.60	73.60	73.60	73.60	-3.18%	-
Mar 19, 2026	76.02	76.02	76.02	76.02	76.02	-0.55%	-
Mar 18, 2026	76.44	76.44	76.44	76.44	76.44	0.74%	-
Mar 17, 2026	75.88	75.88	75.88	75.88	75.88	-0.13%	-
Mar 16, 2026	75.98	75.98	75.98	75.98	75.98	1.71%	-
Mar 13, 2026	74.70	74.70	74.70	74.70	74.70	1.63%	-
Mar 12, 2026	73.50	73.50	73.50	73.50	73.50	-0.60%	-
Mar 11, 2026	73.94	73.94	73.94	73.94	73.94	-0.14%	-
Mar 10, 2026	74.04	74.04	74.04	74.04	74.04	2.69%	-
Mar 9, 2026	72.10	72.10	72.10	72.10	72.10	-1.15%	-
Mar 6, 2026	72.94	72.94	72.94	72.94	72.94	-1.67%	-
Mar 5, 2026	74.18	74.18	74.18	74.18	74.18	0.54%	-
Mar 4, 2026	73.78	73.78	73.78	73.78	73.78	0.68%	-
Mar 3, 2026	73.28	73.28	73.28	73.28	73.28	1.61%	-
Mar 2, 2026	72.12	72.12	72.12	72.12	72.12	-0.58%	-
Feb 27, 2026	72.50	72.54	72.50	72.54	72.54	-0.17%	-
Feb 26, 2026	72.66	72.66	72.66	72.66	72.66	-0.27%	-
Feb 25, 2026	72.86	72.86	72.86	72.86	72.86	-0.60%	-
Feb 24, 2026	73.30	73.30	73.30	73.30	73.30	1.83%	-
Feb 23, 2026	71.98	71.98	71.98	71.98	71.98	-0.66%	-
Feb 20, 2026	72.46	72.46	72.46	72.46	72.46	0.11%	-
Feb 19, 2026	72.38	72.38	72.38	72.38	72.38	-0.93%	-
Feb 18, 2026	73.06	73.06	73.06	73.06	73.06	2.27%	-
Feb 17, 2026	71.44	71.44	71.44	71.44	71.44	-0.28%	-
Feb 16, 2026	71.64	71.64	71.64	71.64	71.64	0.36%	-
Feb 13, 2026	71.38	71.38	71.38	71.38	71.38	-0.94%	-
Feb 12, 2026	72.06	72.06	72.06	72.06	72.06	2.15%	-
Feb 11, 2026	70.54	70.54	70.54	70.54	70.54	2.02%	-
Feb 10, 2026	69.14	69.14	69.14	69.14	69.14	-0.35%	-
Feb 9, 2026	69.38	69.38	69.38	69.38	69.38	3.09%	-
Feb 6, 2026	67.30	67.30	67.30	67.30	67.30	2.72%	-
Feb 5, 2026	65.52	65.52	65.52	65.52	65.52	0.03%	-
Feb 4, 2026	65.50	65.50	65.50	65.50	65.50	0.34%	-
Feb 3, 2026	65.28	65.28	65.28	65.28	65.28	1.08%	-
Feb 2, 2026	64.58	64.58	64.58	64.58	64.58	0.69%	-
Jan 30, 2026	64.14	64.14	64.14	64.14	64.14	1.81%	-
Jan 29, 2026	63.00	63.00	63.00	63.00	63.00	-0.06%	-
Jan 28, 2026	63.04	63.04	63.04	63.04	63.04	-1.41%	-
Jan 27, 2026	63.94	63.94	63.94	63.94	63.94	-0.87%	-
Jan 26, 2026	64.50	64.50	64.50	64.50	64.50	-0.65%	-
Jan 23, 2026	64.92	64.92	64.92	64.92	64.92	-2.02%	-
Jan 22, 2026	66.26	66.26	66.26	66.26	66.26	0.27%	-
Jan 21, 2026	66.44	66.44	66.08	66.08	66.08	-1.46%	115
Jan 20, 2026	66.92	67.06	66.92	67.06	67.06	0.69%	115
Jan 19, 2026	66.60	66.60	66.60	66.60	66.60	0.85%	-