Ventas, Inc. (FRA:VEN)
Germany · Delayed Price · Currency is EUR 76.18
-0.36 (-0.47%)
At close: Sep 18, 2026
FRA:VEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.47% | - |
| Sep 17, 2026 | 77.02 | 77.02 | 76.54 | 76.54 | 76.54 | 0.08% | 38 |
| Sep 16, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.18% | - |
| Sep 15, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.98% | - |
| Sep 14, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.59% | - |
| Sep 11, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 1.46% | - |
| Sep 10, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.26% | - |
| Sep 9, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.65% | - |
| Sep 8, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.80% | - |
| Sep 7, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -2.23% | - |
| Sep 4, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.43% | - |
| Sep 3, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.08% | - |
| Sep 2, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 1.02% | - |
| Sep 1, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -0.46% | - |
| Aug 31, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.93% | - |
| Aug 28, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.73% | - |
| Aug 27, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.12% | - |
| Aug 26, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - | - |
| 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% | - |