Venustech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.41	15.51	14.94	15.23	-	-	83,000
May 26, 2026	15.38	15.51	14.94	15.23	15.23	-2.18%	26,296,860
May 25, 2026	15.31	15.64	15.12	15.57	15.57	1.76%	29,472,950
May 22, 2026	15.41	15.67	15.11	15.30	15.30	1.53%	33,469,280
May 21, 2026	16.04	16.12	15.02	15.07	15.07	-5.22%	47,792,490
May 20, 2026	16.13	16.26	15.82	15.90	15.90	-2.39%	31,200,940
May 19, 2026	15.93	16.42	15.88	16.29	16.29	2.45%	38,234,630
May 18, 2026	15.80	16.20	15.77	15.90	15.90	-0.44%	34,578,650
May 15, 2026	16.19	16.48	15.84	15.97	15.97	-0.99%	47,802,190
May 14, 2026	16.59	16.88	16.11	16.13	16.13	-2.89%	43,721,290
May 13, 2026	15.89	17.00	15.86	16.61	16.61	4.14%	68,261,410
May 12, 2026	16.30	16.30	15.88	15.95	15.95	-2.86%	47,134,560
May 11, 2026	16.71	16.80	16.35	16.42	16.42	-1.26%	61,515,820
May 8, 2026	16.36	17.15	16.00	16.63	16.63	2.84%	81,492,330
May 7, 2026	16.25	16.27	15.87	16.17	16.17	-1.16%	55,963,530
May 6, 2026	15.87	16.36	15.70	16.36	16.36	4.74%	78,495,700
Apr 30, 2026	15.00	16.00	15.00	15.62	15.62	3.03%	58,469,360
Apr 29, 2026	15.49	15.51	15.01	15.16	15.16	-1.56%	45,983,930
Apr 28, 2026	15.14	15.43	15.06	15.40	15.40	0.98%	38,675,320
Apr 27, 2026	14.94	15.30	14.88	15.25	15.25	2.07%	31,521,780
Apr 24, 2026	14.85	15.06	14.78	14.94	14.94	-0.86%	29,248,470
Apr 23, 2026	15.07	15.29	14.93	15.07	15.07	-0.79%	31,380,790
Apr 22, 2026	15.12	15.24	14.90	15.19	15.19	0.60%	39,166,240
Apr 21, 2026	15.41	15.41	15.06	15.10	15.10	-3.39%	47,836,930
Apr 20, 2026	15.40	15.80	15.18	15.63	15.63	2.16%	67,165,850
Apr 17, 2026	14.88	15.49	14.76	15.30	15.30	3.24%	63,635,190
Apr 16, 2026	14.77	14.92	14.65	14.82	14.82	-1.53%	48,719,750
Apr 15, 2026	14.83	15.50	14.40	15.05	15.05	3.08%	77,781,180
Apr 14, 2026	14.50	15.10	14.38	14.60	14.60	2.38%	79,333,630
Apr 13, 2026	14.26	14.26	14.07	14.26	14.26	10.03%	27,444,210
Apr 10, 2026	12.93	13.06	12.92	12.96	12.96	0.86%	8,710,162
Apr 9, 2026	13.05	13.05	12.82	12.85	12.85	-2.50%	9,586,600
Apr 8, 2026	12.81	13.20	12.81	13.18	13.18	4.69%	15,982,110
Apr 7, 2026	12.66	12.72	12.56	12.59	12.59	-0.40%	6,452,800
Apr 3, 2026	12.84	12.84	12.60	12.64	12.64	-0.78%	6,780,200
Apr 2, 2026	12.93	12.93	12.65	12.74	12.74	-1.92%	10,460,570
Apr 1, 2026	12.98	13.03	12.86	12.99	12.99	1.56%	8,356,701
Mar 31, 2026	12.91	13.04	12.76	12.79	12.79	-0.93%	7,697,748
Mar 30, 2026	12.90	12.92	12.64	12.91	12.91	-0.92%	10,147,140
Mar 27, 2026	12.86	13.11	12.80	13.03	13.03	0.39%	10,783,840
Mar 26, 2026	13.51	13.51	12.94	12.98	12.98	-4.21%	18,953,560
Mar 25, 2026	13.42	13.61	13.40	13.55	13.55	0.97%	10,724,630
Mar 24, 2026	13.48	13.49	13.20	13.42	13.42	1.44%	10,799,800
Mar 23, 2026	13.66	13.75	13.21	13.23	13.23	-4.48%	19,297,810
Mar 20, 2026	14.25	14.43	13.83	13.85	13.85	-1.91%	15,648,340
Mar 19, 2026	14.19	14.30	14.07	14.12	14.12	-1.67%	12,142,210
Mar 18, 2026	14.20	14.39	14.14	14.36	14.36	1.34%	11,208,160
Mar 17, 2026	14.58	14.62	14.16	14.17	14.17	-2.61%	17,215,300
Mar 16, 2026	14.79	14.79	14.45	14.55	14.55	-1.62%	16,471,900
Mar 13, 2026	14.60	14.84	14.29	14.79	14.79	0.68%	36,961,310