Venustech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.37	14.37	13.76	13.79	13.79	-1.36%	15,399,854
Nov 12, 2026	14.28	14.45	13.93	13.98	13.98	-2.03%	29,432,682
Nov 11, 2026	14.21	14.32	14.15	14.27	14.27	-0.28%	18,424,581
Nov 10, 2026	14.28	14.45	14.20	14.31	14.31	1.63%	26,828,015
Nov 9, 2026	14.37	14.47	14.02	14.08	14.08	-1.05%	21,775,974
Nov 6, 2026	14.10	14.53	14.05	14.23	14.23	-2.67%	30,076,018
Nov 5, 2026	14.02	14.63	14.00	14.62	14.62	3.47%	43,894,005
Nov 4, 2026	14.07	14.20	13.74	14.13	14.13	0.71%	32,936,491
Nov 3, 2026	14.37	14.40	13.97	14.03	14.03	-2.91%	28,730,435
Nov 2, 2026	13.65	14.68	13.22	14.45	14.45	7.28%	55,360,480
Oct 30, 2026	13.87	14.72	13.47	13.47	13.47	-2.32%	48,804,449
Oct 29, 2026	14.40	14.44	13.75	13.79	13.79	-6.13%	44,074,298
Oct 28, 2026	14.85	14.92	14.20	14.69	14.69	-0.07%	42,496,564
Oct 27, 2026	15.04	15.39	14.65	14.70	14.70	-2.65%	42,756,164
Oct 26, 2026	15.00	15.40	14.82	15.10	15.10	0.33%	69,540,806
Oct 23, 2026	13.41	15.05	13.40	15.05	15.05	10.01%	68,421,427
Oct 22, 2026	14.65	14.85	13.68	13.68	13.68	-3.32%	33,937,298
Oct 21, 2026	14.25	14.45	14.10	14.15	14.15	-1.19%	18,717,400
Oct 20, 2026	13.83	14.37	13.62	14.32	14.32	3.24%	28,829,669
Oct 19, 2026	13.80	14.07	13.72	13.87	13.87	-0.43%	18,246,843
Oct 16, 2026	14.50	14.60	13.81	13.93	13.93	-2.86%	34,597,410
Oct 15, 2026	14.20	14.72	14.20	14.34	14.34	-1.65%	25,034,400
Oct 14, 2026	14.71	14.90	14.52	14.58	14.58	-1.22%	24,465,841
Oct 13, 2026	14.70	14.87	14.52	14.76	14.76	-1.14%	26,984,600
Oct 12, 2026	14.91	15.18	14.62	14.93	14.93	0.40%	38,095,095
Oct 9, 2026	14.20	14.88	13.95	14.87	14.87	4.20%	46,168,390
Oct 8, 2026	14.60	14.65	14.16	14.27	14.27	-2.79%	24,465,376
Sep 30, 2026	14.80	14.89	14.42	14.68	14.68	-1.74%	38,306,505
Sep 29, 2026	14.29	15.10	14.29	14.94	14.94	4.11%	54,268,773
Sep 28, 2026	14.60	14.63	14.15	14.35	14.35	-	38,014,200
Sep 24, 2026	14.64	14.67	14.27	14.35	14.35	-0.83%	21,167,100
Sep 23, 2026	14.64	14.67	14.43	14.47	14.47	-1.50%	29,220,251
Sep 22, 2026	14.19	15.20	14.15	14.69	14.69	3.96%	58,027,253
Sep 21, 2026	14.00	14.20	13.78	14.13	14.13	1.80%	27,398,759
Sep 18, 2026	13.65	14.30	13.63	13.88	13.88	2.13%	43,525,082
Sep 17, 2026	13.31	13.74	13.30	13.59	13.59	0.97%	21,918,834
Sep 16, 2026	13.61	13.77	13.35	13.46	13.46	-3.30%	35,443,342
Sep 15, 2026	14.39	14.40	13.89	13.92	13.92	1.02%	52,060,087
Sep 14, 2026	13.98	14.47	13.72	13.78	13.78	3.61%	44,982,311
Sep 11, 2026	13.43	13.49	13.09	13.30	13.30	0.38%	15,427,180
Sep 10, 2026	13.26	13.41	13.17	13.25	13.25	-0.38%	8,301,949
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