Ventas, Inc. (FRA:VEN)
Germany · Delayed Price · Currency is EUR 80.06
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:VEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 1.03% | - |
| Aug 24, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.41% | - |
| Aug 21, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.77% | - |
| Aug 20, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.10% | - |
| Aug 19, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.05% | - |
| Aug 18, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.51% | - |
| Aug 17, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.90% | - |
| Aug 14, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.30% | - |
| Aug 13, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 2.53% | - |
| Aug 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -5.37% | - |
| Aug 11, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -1.44% | - |
| Aug 10, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 1.11% | - |
| Aug 7, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.48% | - |
| Aug 6, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 1.63% | - |
| Aug 5, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.13% | - |
| Aug 4, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -2.93% | - |
| Aug 3, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 1.55% | - |
| Jul 31, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | -5.98% | - |
| Jul 30, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -0.70% | - |
| Jul 29, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -2.42% | - |
| Jul 28, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -0.34% | - |
| Jul 27, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 0.64% | - |
| Jul 24, 2026 | 85.66 | 87.42 | 85.66 | 87.42 | 87.42 | 3.41% | 25 |
| Jul 23, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.63% | - |
| Jul 22, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.05% | - |
| Jul 21, 2026 | 84.20 | 85.12 | 84.20 | 85.12 | 85.12 | 1.99% | 195 |
| Jul 20, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.51% | - |
| Jul 17, 2026 | 82.10 | 83.04 | 82.10 | 83.04 | 83.04 | 3.67% | 195 |
| Jul 16, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.47% | - |
| Jul 15, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.20% | - |
| Jul 14, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 1.88% | - |
| Jul 13, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -1.23% | - |
| Jul 10, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -1.07% | - |
| Jul 9, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -1.37% | - |
| Jul 8, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.87% | - |
| Jul 7, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.37% | - |
| Jul 6, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.05% | - |
| Jul 3, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.65% | - |
| Jul 2, 2026 | 78.34 | 80.04 | 78.34 | 80.04 | 80.04 | 3.65% | 200 |
| Jul 1, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.49% | - |
| Jun 30, 2026 | 77.64 | 77.64 | 77.60 | 77.60 | 77.60 | -0.06% | 25 |
| Jun 29, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 77.64 | 2.41% | - |
| Jun 26, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 75.82 | -0.29% | - |
| Jun 25, 2026 | 75.76 | 76.48 | 75.76 | 76.48 | 76.03 | 2.44% | 1 |
| Jun 24, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 74.22 | 0.38% | - |
| Jun 23, 2026 | 72.08 | 74.38 | 72.08 | 74.38 | 73.95 | 5.09% | 200 |
| Jun 22, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.37 | -0.08% | - |
| Jun 19, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.43 | -0.62% | - |
| Jun 18, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.86 | -0.72% | - |
| Jun 17, 2026 | 71.88 | 71.88 | 71.80 | 71.80 | 71.38 | 0.11% | 32 |