Venustech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	12.93	15.10	12.93	14.70	-	3.09%	53,387,260
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%	10,724,638
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%	12,142,214
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
Mar 12, 2026	14.62	14.85	14.56	14.69	14.69	-	20,084,561
Mar 11, 2026	15.01	15.12	14.66	14.69	14.69	-0.14%	29,094,180
Mar 10, 2026	14.57	15.38	14.51	14.71	14.71	2.22%	40,070,120
Mar 9, 2026	14.00	14.43	13.89	14.39	14.39	2.71%	24,278,900
Mar 6, 2026	13.80	14.15	13.78	14.01	14.01	1.89%	11,136,020
Mar 5, 2026	13.82	13.92	13.70	13.75	13.75	1.10%	10,206,640
Mar 4, 2026	13.60	13.76	13.53	13.60	13.60	-0.29%	11,715,740
Mar 3, 2026	14.18	14.27	13.60	13.64	13.64	-3.40%	22,840,250
Mar 2, 2026	14.56	14.69	14.08	14.12	14.12	-2.62%	19,744,370
Feb 27, 2026	14.24	14.59	14.19	14.50	14.50	1.54%	16,706,870
Feb 26, 2026	14.40	14.44	14.25	14.28	14.28	-0.70%	12,026,770
Feb 25, 2026	14.34	14.47	14.30	14.38	14.38	0.42%	13,258,080
Feb 24, 2026	14.92	14.95	14.23	14.32	14.32	-3.76%	29,316,430
Feb 13, 2026	14.82	15.25	14.77	14.88	14.88	0.27%	21,777,350
Feb 12, 2026	14.74	14.95	14.60	14.84	14.84	0.68%	15,277,440
Feb 11, 2026	14.64	14.95	14.58	14.74	14.74	0.89%	15,978,250
Feb 10, 2026	14.34	14.85	14.34	14.61	14.61	1.88%	17,245,880
Feb 9, 2026	14.18	14.35	14.11	14.34	14.34	2.72%	15,548,910
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