Ventas, Inc. (FRA:VEN)
Germany · Delayed Price · Currency is EUR 68.84
-0.30 (-0.43%)
Last updated: Dec 2, 2025, 8:03 AM CET
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.23% | - |
| Nov 27, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.41% | - |
| Nov 26, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.62% | - |
| Nov 25, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -0.67% | - |
| Nov 24, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -0.81% | - |
| Nov 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.77% | - |
| Nov 20, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 2.36% | 40 |
| Nov 19, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 1.27% | - |
| Nov 18, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 1.19% | - |
| Nov 17, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 1.45% | - |
| Nov 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.33% | - |
| Nov 13, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 1.04% | - |
| Nov 12, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.15% | - |
| Nov 11, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -0.70% | - |
| Nov 10, 2025 | 65.50 | 65.90 | 65.50 | 65.90 | 65.90 | 1.76% | 26 |
| Nov 7, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -0.03% | - |
| Nov 6, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -0.25% | - |
| Nov 5, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 2.17% | - |
| Nov 4, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.03% | - |
| Nov 3, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.90% | - |
| Oct 31, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 7.18% | - |
| Oct 30, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.23% | - |
| Oct 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.93% | - |
| Oct 28, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 1.29% | - |
| Oct 27, 2025 | 60.68 | 60.68 | 60.40 | 60.40 | 60.40 | 0.50% | 50 |
| Oct 24, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.53% | - |
| Oct 23, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.27% | - |
| Oct 22, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -1.44% | - |
| Oct 21, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 1.23% | - |
| Oct 20, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 2.76% | - |
| Oct 17, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.07% | - |
| Oct 16, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 0.86% | - |
| Oct 15, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 1.11% | - |
| Oct 14, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.89% | - |
| Oct 13, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.21% | - |
| Oct 10, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.21% | - |
| Oct 9, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.36% | - |
| Oct 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.24% | - |
| Oct 7, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.74% | - |
| Oct 6, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.17% | - |
| Oct 3, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.60% | - |
| Oct 2, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.30% | - |
| Oct 1, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 2.58% | - |
| Sep 30, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.85% | - |
| Sep 29, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.33 | 1.00% | - |
| Sep 26, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 57.75 | 0.14% | - |
| Sep 25, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 57.68 | 0.35% | - |
| Sep 24, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.48 | 2.19% | - |
| Sep 23, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.25 | -0.32% | - |
| Sep 22, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.42 | -1.08% | - |