FRA:VEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	71.72	71.72	71.72	71.72	71.30	-2.08%	-
Jun 15, 2026	73.24	73.24	73.24	73.24	72.81	1.36%	-
Jun 12, 2026	72.26	72.26	72.26	72.26	71.84	-0.96%	-
Jun 11, 2026	72.96	72.96	72.96	72.96	72.53	2.79%	-
Jun 10, 2026	70.98	70.98	70.98	70.98	70.57	3.26%	-
Jun 9, 2026	68.74	68.74	68.74	68.74	68.34	-2.63%	-
Jun 8, 2026	70.60	70.60	70.60	70.60	70.19	4.25%	-
Jun 5, 2026	67.72	67.72	67.72	67.72	67.33	-0.06%	-
Jun 4, 2026	67.76	67.76	67.76	67.76	67.36	-1.20%	-
Jun 3, 2026	68.58	68.58	68.58	68.58	68.18	-0.46%	-
Jun 2, 2026	70.06	70.06	68.90	68.90	68.50	-4.49%	254
Jun 1, 2026	72.14	72.14	72.14	72.14	71.72	-1.72%	-
May 29, 2026	73.40	73.40	73.40	73.40	72.97	-2.83%	-
May 28, 2026	75.54	75.54	75.54	75.54	75.10	-0.87%	-
May 27, 2026	75.66	76.20	75.66	76.20	75.76	0.37%	156
May 26, 2026	75.92	75.92	75.92	75.92	75.48	-0.08%	-
May 25, 2026	75.98	75.98	75.98	75.98	75.54	0.50%	-
May 22, 2026	75.60	75.60	75.60	75.60	75.16	-0.24%	-
May 21, 2026	75.78	75.78	75.78	75.78	75.34	0.05%	-
May 20, 2026	75.74	75.74	75.74	75.74	75.30	0.72%	-
May 19, 2026	75.20	75.20	75.20	75.20	74.76	0.97%	-
May 18, 2026	74.48	74.48	74.48	74.48	74.05	-2.92%	-
May 15, 2026	76.72	76.72	76.72	76.72	76.27	-0.08%	-
May 14, 2026	76.78	76.78	76.78	76.78	76.33	2.24%	-
May 13, 2026	75.10	75.10	75.10	75.10	74.66	1.27%	-
May 12, 2026	74.16	74.16	74.16	74.16	73.73	0.35%	-
May 11, 2026	73.90	73.90	73.90	73.90	73.47	0.63%	-