Ventas, Inc. (FRA:VEN)
Germany · Delayed Price · Currency is EUR 76.26
-0.22 (-0.29%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:VEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | - | -0.29% | - |
| Jun 25, 2026 | 75.76 | 76.48 | 75.76 | 76.48 | 76.48 | 2.44% | 1 |
| Jun 24, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.38% | - |
| Jun 23, 2026 | 72.08 | 74.38 | 72.08 | 74.38 | 74.38 | 5.09% | 200 |
| Jun 22, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | -0.08% | - |
| Jun 19, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -0.62% | - |
| Jun 18, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.72% | - |
| Jun 17, 2026 | 71.88 | 71.88 | 71.80 | 71.80 | 71.80 | 0.11% | 32 |
| Jun 16, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -2.08% | - |
| Jun 15, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 1.36% | - |
| Jun 12, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -0.96% | - |
| Jun 11, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 2.79% | - |
| Jun 10, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 3.26% | - |
| Jun 9, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -2.63% | - |
| Jun 8, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 4.25% | - |
| Jun 5, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.06% | - |
| Jun 4, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -1.20% | 254 |
| Jun 3, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.46% | 254 |
| Jun 2, 2026 | 70.06 | 70.06 | 68.90 | 68.90 | 68.90 | -4.49% | 254 |
| Jun 1, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -1.72% | - |
| May 29, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -2.83% | - |
| May 28, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -0.87% | - |
| May 27, 2026 | 75.66 | 76.20 | 75.66 | 76.20 | 76.20 | 0.37% | 156 |
| May 26, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.08% | - |
| May 25, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.50% | - |
| May 22, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.24% | - |
| May 21, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.05% | - |
| May 20, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.72% | - |
| May 19, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.97% | - |
| May 18, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -2.92% | - |
| May 15, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.08% | - |
| May 14, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 2.24% | - |
| May 13, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.27% | - |
| May 12, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 0.35% | - |
| May 11, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.63% | - |
| May 8, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - | - |
| May 7, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -0.30% | - |
| May 6, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -1.66% | - |
| May 5, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.29% | - |
| May 4, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 0.59% | - |
| Apr 30, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -1.17% | - |
| Apr 29, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 4.57% | - |
| Apr 28, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.41% | - |
| Apr 27, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 0.37% | - |
| Apr 24, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 4.22% | - |
| Apr 23, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -3.15% | - |
| Apr 22, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -2.37% | - |
| Apr 21, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.11% | - |
| Apr 20, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | -1.19% | - |
| Apr 17, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 1.17% | - |