Venustech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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