FRA:VEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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%	-
Apr 16, 2026	71.56	71.56	71.56	71.56	71.56	-0.61%	-
Apr 15, 2026	72.00	72.00	72.00	72.00	72.00	0.93%	-
Apr 14, 2026	71.34	71.34	71.34	71.34	71.34	-0.78%	-
Apr 13, 2026	71.90	71.90	71.90	71.90	71.90	-0.80%	-
Apr 10, 2026	72.22	72.48	72.22	72.48	72.48	1.14%	10
Apr 9, 2026	71.66	71.66	71.66	71.66	71.66	1.36%	-
Apr 8, 2026	70.70	70.70	70.70	70.70	70.70	-1.20%	-
Apr 7, 2026	71.56	71.56	71.56	71.56	71.56	2.32%	-
Apr 2, 2026	69.94	69.94	69.94	69.94	69.94	-0.96%	-
Apr 1, 2026	70.62	70.62	70.62	70.62	70.62	-0.48%	-
Mar 31, 2026	70.96	70.96	70.96	70.96	70.96	-0.03%	-
Mar 30, 2026	70.98	70.98	70.98	70.98	70.53	-0.95%	-
Mar 27, 2026	71.66	71.66	71.66	71.66	71.20	0.82%	-
Mar 26, 2026	71.08	71.08	71.08	71.08	70.63	0.31%	-
Mar 25, 2026	70.86	70.86	70.86	70.86	70.41	0.62%	-
Mar 24, 2026	70.42	70.42	70.42	70.42	69.97	-0.11%	-
Mar 23, 2026	70.50	70.50	70.50	70.50	70.05	-4.21%	-
Mar 20, 2026	73.60	73.60	73.60	73.60	73.13	-3.18%	-
Mar 19, 2026	76.02	76.02	76.02	76.02	75.53	-0.55%	-
Mar 18, 2026	76.44	76.44	76.44	76.44	75.95	0.74%	-
Mar 17, 2026	75.88	75.88	75.88	75.88	75.39	-0.13%	-
Mar 16, 2026	75.98	75.98	75.98	75.98	75.49	1.71%	-
Mar 13, 2026	74.70	74.70	74.70	74.70	74.22	1.63%	-
Mar 12, 2026	73.50	73.50	73.50	73.50	73.03	-0.60%	-
Mar 11, 2026	73.94	73.94	73.94	73.94	73.47	-0.14%	-
Mar 10, 2026	74.04	74.04	74.04	74.04	73.57	2.69%	-
Mar 9, 2026	72.10	72.10	72.10	72.10	71.64	-1.15%	-
Mar 6, 2026	72.94	72.94	72.94	72.94	72.47	-1.67%	-
Mar 5, 2026	74.18	74.18	74.18	74.18	73.71	0.54%	-
Mar 4, 2026	73.78	73.78	73.78	73.78	73.31	0.68%	-
Mar 3, 2026	73.28	73.28	73.28	73.28	72.81	1.61%	-
Mar 2, 2026	72.12	72.12	72.12	72.12	71.66	-0.58%	-
Feb 27, 2026	72.50	72.54	72.50	72.54	72.08	-0.17%	-
Feb 26, 2026	72.66	72.66	72.66	72.66	72.20	-0.27%	-
Feb 25, 2026	72.86	72.86	72.86	72.86	72.39	-0.60%	-
Feb 24, 2026	73.30	73.30	73.30	73.30	72.83	1.83%	-
Feb 23, 2026	71.98	71.98	71.98	71.98	71.52	-0.66%	-
Feb 20, 2026	72.46	72.46	72.46	72.46	72.00	0.11%	-
Feb 19, 2026	72.38	72.38	72.38	72.38	71.92	-0.93%	-
Feb 18, 2026	73.06	73.06	73.06	73.06	72.59	2.27%	-
Feb 17, 2026	71.44	71.44	71.44	71.44	70.98	-0.28%	-
Feb 16, 2026	71.64	71.64	71.64	71.64	71.18	0.36%	-
Feb 13, 2026	71.38	71.38	71.38	71.38	70.92	-0.94%	-
Feb 12, 2026	72.06	72.06	72.06	72.06	71.60	2.15%	-
Feb 11, 2026	70.54	70.54	70.54	70.54	70.09	2.02%	-