Venustech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	13.30	13.41	13.17	13.26	-	-0.30%	8,059,249
Sep 9, 2026	13.39	13.46	13.28	13.30	13.30	-0.89%	8,690,532
Sep 8, 2026	13.43	13.51	13.37	13.42	13.42	-0.07%	9,899,308
Sep 7, 2026	13.46	13.50	13.33	13.43	13.43	-0.52%	10,479,530
Sep 4, 2026	13.33	13.63	13.30	13.50	13.50	2.27%	23,789,518
Sep 3, 2026	13.21	13.30	13.13	13.20	13.20	-0.08%	10,096,148
Sep 2, 2026	13.41	13.46	13.21	13.21	13.21	-2.65%	16,180,408
Sep 1, 2026	13.55	13.67	13.47	13.57	13.57	0.07%	16,435,655
Aug 31, 2026	13.35	13.57	13.32	13.56	13.56	-0.80%	19,633,093
Aug 28, 2026	13.85	14.02	13.66	13.67	13.67	1.86%	35,446,049
Aug 27, 2026	13.40	13.45	13.31	13.42	13.42	0.52%	10,917,910
Aug 26, 2026	13.28	13.39	13.23	13.35	13.35	0.60%	10,278,022
Aug 25, 2026	13.08	13.30	13.06	13.27	13.27	0.45%	9,680,770
Aug 24, 2026	13.35	13.41	13.11	13.21	13.21	-0.83%	12,259,970
Aug 21, 2026	13.23	13.35	13.09	13.32	13.32	0.08%	11,657,207
Aug 20, 2026	13.25	13.34	13.22	13.31	13.31	0.83%	12,364,728
Aug 19, 2026	13.53	13.67	13.20	13.20	13.20	-3.65%	20,273,038
Aug 18, 2026	13.83	13.89	13.50	13.70	13.70	-1.65%	22,507,804
Aug 17, 2026	13.92	13.95	13.67	13.93	13.93	0.07%	19,253,956
Aug 14, 2026	14.03	14.14	13.71	13.92	13.92	-1.14%	24,835,050
Aug 13, 2026	14.03	14.19	13.95	14.08	14.08	0.07%	28,326,020
Aug 12, 2026	14.20	14.25	14.03	14.07	14.07	-1.75%	27,407,320
Aug 11, 2026	14.29	14.70	14.22	14.32	14.32	-	33,307,380
Aug 10, 2026	14.27	14.38	14.10	14.32	14.32	-0.69%	25,761,730
Aug 7, 2026	14.69	14.85	14.25	14.42	14.42	-1.77%	44,599,926
Aug 6, 2026	14.20	14.86	14.12	14.68	14.68	2.73%	58,170,790
Aug 5, 2026	14.33	14.50	14.20	14.29	14.29	-0.35%	39,435,680
Aug 4, 2026	14.24	14.42	14.06	14.34	14.34	1.92%	36,551,726
Aug 3, 2026	14.14	14.29	13.90	14.07	14.07	0.57%	34,285,720
Jul 31, 2026	13.54	14.19	13.54	13.99	13.99	4.17%	50,796,975
Jul 30, 2026	13.62	13.91	13.41	13.43	13.43	-2.61%	39,190,975
Jul 29, 2026	13.95	14.59	13.76	13.79	13.79	1.32%	53,947,609
Jul 28, 2026	13.29	13.83	13.23	13.61	13.61	1.26%	31,332,031
Jul 27, 2026	13.15	13.48	13.07	13.44	13.44	0.83%	22,213,840
Jul 24, 2026	13.91	14.06	13.20	13.33	13.33	-5.33%	39,631,935
Jul 23, 2026	14.00	14.26	13.90	14.08	14.08	-1.74%	40,770,753
Jul 22, 2026	13.56	14.33	13.20	14.33	14.33	5.37%	70,875,319
Jul 21, 2026	13.41	13.67	13.21	13.60	13.60	0.59%	41,219,696
Jul 20, 2026	13.12	13.54	13.08	13.52	13.52	3.05%	40,222,747
Jul 17, 2026	13.03	13.46	12.65	13.12	13.12	0.15%	38,392,009
Jul 16, 2026	12.99	13.33	12.97	13.10	13.10	-1.06%	25,073,792
Jul 15, 2026	13.05	13.59	13.00	13.24	13.24	2.32%	30,529,070
Jul 14, 2026	13.20	13.55	12.68	12.94	12.94	-2.41%	31,937,080
Jul 13, 2026	13.28	13.57	13.02	13.26	13.26	-0.90%	34,989,625
Jul 10, 2026	13.31	13.65	13.23	13.38	13.38	-0.37%	34,971,528
Jul 9, 2026	13.29	13.49	12.97	13.43	13.43	0.98%	37,995,270
Jul 8, 2026	12.52	13.46	12.40	13.30	13.30	5.98%	46,095,200
Jul 7, 2026	12.60	12.73	12.45	12.55	12.55	-0.79%	14,937,222
Jul 6, 2026	12.97	13.00	12.61	12.65	12.65	-2.39%	19,742,230
Jul 3, 2026	12.83	13.04	12.81	12.96	12.96	1.01%	18,337,017