FRA:VEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	68.58	68.58	68.58	68.58	-	-0.46%	-
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%	-
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	0.62%	-
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%	-