Ventas, Inc. (FRA:VEN)
Germany · Delayed Price · Currency is EUR 76.98
+0.84 (1.10%)
At close: Oct 23, 2026
FRA:VEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 1.10% | - |
| Oct 22, 2026 | 75.22 | 76.14 | 75.22 | 76.14 | 76.14 | -0.78% | 130 |
| Oct 21, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 2.35% | - |
| Oct 20, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -1.55% | - |
| Oct 19, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 1.06% | - |
| Oct 16, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.69% | - |
| Oct 15, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.38% | - |
| Oct 14, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -0.08% | - |
| Oct 13, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 2.16% | - |
| Oct 12, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.72% | - |
| Oct 9, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 2.20% | - |
| Oct 8, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -2.12% | - |
| Oct 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.25% | - |
| Oct 6, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -3.11% | - |
| Oct 5, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.46% | - |
| Oct 2, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.93% | - |
| Oct 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.39% | - |
| Sep 30, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.53% | - |
| Sep 29, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 75.66 | 0.85% | - |
| Sep 28, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.02 | -0.76% | - |
| Sep 25, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 75.60 | 0.66% | - |
| Sep 24, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.10 | -0.18% | - |
| Sep 23, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.24 | 0.29% | - |
| Sep 22, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.02 | - | - |
| Sep 21, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.02 | -0.92% | - |
| Sep 18, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 75.72 | -0.47% | - |
| Sep 17, 2026 | 77.02 | 77.02 | 76.54 | 76.54 | 76.08 | 0.08% | 38 |
| Sep 16, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.02 | -0.18% | - |
| Sep 15, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.16 | -0.98% | - |
| Sep 14, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 76.91 | -0.59% | - |
| Sep 11, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.37 | 1.46% | - |
| Sep 10, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.26 | -0.26% | - |
| Sep 9, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.46 | 0.65% | - |
| Sep 8, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 75.96 | -0.80% | - |
| Sep 7, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 76.58 | -2.23% | - |
| Sep 4, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.32 | -0.43% | - |
| Sep 3, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 78.66 | 0.08% | - |
| Sep 2, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 78.60 | 1.02% | - |
| Sep 1, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 77.81 | -0.46% | - |
| Aug 31, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.17 | -0.93% | - |
| Aug 28, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.90 | -0.73% | - |
| Aug 27, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.48 | -0.12% | - |
| Aug 26, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 79.58 | - | - |
| Aug 25, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 79.58 | 1.03% | - |
| Aug 24, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 78.76 | 0.41% | - |
| Aug 21, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.44 | 0.77% | - |
| Aug 20, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 77.85 | 0.10% | - |
| Aug 19, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 77.77 | 0.05% | - |
| Aug 18, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 77.73 | -0.51% | - |
| Aug 17, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.13 | 0.90% | - |