Venustech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.00	14.13	13.88	13.96	13.96	-0.78%	11,367,060
Feb 5, 2026	14.17	14.24	14.01	14.07	14.07	-1.19%	13,721,510
Feb 4, 2026	14.26	14.26	14.11	14.24	14.24	-0.56%	10,528,780
Feb 3, 2026	14.20	14.33	14.08	14.32	14.32	1.34%	12,679,400
Feb 2, 2026	14.13	14.47	14.09	14.13	14.13	-0.42%	16,427,780
Jan 30, 2026	14.21	14.37	14.05	14.19	14.19	-3.60%	28,772,769
Jan 29, 2026	14.67	15.04	14.50	14.72	14.72	-0.34%	18,659,406
Jan 28, 2026	14.82	14.99	14.72	14.77	14.77	-0.61%	11,288,230
Jan 27, 2026	14.88	14.96	14.51	14.86	14.86	0.07%	17,459,980
Jan 26, 2026	15.14	15.19	14.73	14.85	14.85	-1.92%	19,336,320
Jan 23, 2026	15.03	15.20	14.93	15.14	15.14	0.87%	16,272,000
Jan 22, 2026	14.80	15.08	14.77	15.01	15.01	1.62%	17,204,290
Jan 21, 2026	14.65	14.88	14.63	14.77	14.77	0.27%	13,756,600
Jan 20, 2026	14.96	15.07	14.65	14.73	14.73	-1.47%	21,446,310
Jan 19, 2026	15.20	15.22	14.91	14.95	14.95	-1.12%	21,957,060
Jan 16, 2026	15.48	15.61	15.11	15.12	15.12	-4.06%	43,952,910
Jan 15, 2026	16.50	16.95	15.56	15.76	15.76	1.16%	71,352,370
Jan 14, 2026	15.32	15.95	15.31	15.58	15.58	1.90%	52,579,010
Jan 13, 2026	15.69	15.75	15.25	15.29	15.29	-2.11%	39,029,212
Jan 12, 2026	15.03	15.65	15.03	15.62	15.62	4.41%	44,849,483
Jan 9, 2026	14.68	14.98	14.63	14.96	14.96	1.98%	19,537,500
Jan 8, 2026	14.40	14.75	14.40	14.67	14.67	1.95%	17,672,490
Jan 7, 2026	14.52	14.53	14.34	14.39	14.39	-0.96%	12,495,300
Jan 6, 2026	14.40	14.53	14.37	14.53	14.53	0.69%	16,538,610
Jan 5, 2026	14.18	14.45	14.12	14.43	14.43	2.20%	15,799,710
Dec 31, 2025	14.11	14.23	14.02	14.12	14.12	0.14%	9,876,902
Dec 30, 2025	14.00	14.20	13.97	14.10	14.10	0.57%	10,900,100
Dec 29, 2025	14.14	14.14	13.96	14.02	14.02	-0.85%	9,277,423
Dec 26, 2025	14.03	14.32	13.98	14.14	14.14	0.71%	13,182,110
Dec 25, 2025	14.00	14.12	13.98	14.04	14.04	-0.14%	8,463,230
Dec 24, 2025	13.97	14.08	13.83	14.06	14.06	0.21%	10,778,480
Dec 23, 2025	14.41	14.55	13.97	14.03	14.03	1.59%	21,351,000
Dec 22, 2025	13.85	13.90	13.80	13.81	13.81	-0.22%	8,457,103
Dec 19, 2025	13.69	13.91	13.69	13.84	13.84	1.02%	8,742,500
Dec 18, 2025	13.65	13.78	13.62	13.70	13.70	-0.51%	7,897,760
Dec 17, 2025	13.61	13.77	13.44	13.77	13.77	1.18%	13,989,760
Dec 16, 2025	13.78	13.85	13.60	13.61	13.61	-1.38%	10,358,030
Dec 15, 2025	13.80	13.91	13.73	13.80	13.80	-0.86%	10,860,070
Dec 12, 2025	14.09	14.10	13.80	13.92	13.92	-0.93%	24,925,270
Dec 11, 2025	14.32	14.33	14.04	14.05	14.05	-1.89%	13,416,066
Dec 10, 2025	14.40	14.40	14.26	14.32	14.32	-0.62%	8,226,246
Dec 9, 2025	14.61	14.62	14.40	14.41	14.41	-1.57%	9,456,880
Dec 8, 2025	14.66	14.76	14.62	14.64	14.64	0.07%	8,818,600
Dec 5, 2025	14.54	14.65	14.38	14.63	14.63	0.48%	9,700,913
Dec 4, 2025	14.56	14.65	14.48	14.56	14.56	-	6,614,431
Dec 3, 2025	14.70	14.72	14.50	14.56	14.56	-1.09%	7,769,924
Dec 2, 2025	14.76	14.76	14.61	14.72	14.72	-0.34%	7,298,196
Dec 1, 2025	14.80	14.83	14.70	14.77	14.77	-0.67%	10,701,040
Nov 28, 2025	14.52	14.98	14.52	14.87	14.87	2.27%	14,047,257
Nov 27, 2025	14.72	14.75	14.50	14.54	14.54	-1.29%	8,955,505