tiprankstipranks
Venture (DE:VEM)
FRANKFURT:VEM
Germany Market
VEM
Venture
RESEARCH TOOLSreports

Venture (VEM) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
11.20
11.20
11.20
11.20
11.20
-3.45%
0
0.00
Sep 10, 2026
11.60
11.60
11.60
11.60
11.60
+3.57%
22
0.58
Sep 09, 2026
11.20
11.20
11.20
11.20
11.20
0.00%
0
0.00
Sep 08, 2026
11.20
11.20
11.20
11.20
11.20
-3.45%
0
0.00
Sep 07, 2026
11.40
11.60
11.40
11.60
11.60
+3.57%
93
2.55
Sep 04, 2026
11.20
11.20
11.20
11.20
11.20
-2.61%
0
0.00
Sep 03, 2026
11.20
11.50
11.20
11.50
11.50
+2.68%
50
1.40
Sep 02, 2026
11.20
11.20
11.20
11.20
11.20
0.00%
0
0.00
Sep 01, 2026
11.20
11.20
11.20
11.20
11.20
0.00%
0
0.00
Aug 31, 2026
11.20
11.20
11.20
11.20
11.20
+0.04%
0
0.00
Aug 28, 2026
11.40
11.40
11.40
11.40
11.20
0.00%
0
0.00
Aug 27, 2026
11.40
11.40
11.40
11.40
11.20
-0.88%
0
0.00
Aug 26, 2026
11.20
11.50
11.20
11.50
11.30
+2.68%
75
1.99
Aug 25, 2026
11.20
11.20
11.20
11.20
11.00
0.00%
0
0.00
Aug 24, 2026
11.20
11.20
11.20
11.20
11.00
0.00%
0
0.00
Aug 21, 2026
11.20
11.20
11.20
11.20
11.00
-1.75%
0
0.00
Aug 20, 2026
11.40
11.40
11.40
11.40
11.20
+0.88%
11
0.29
Aug 19, 2026
11.30
11.30
11.30
11.30
11.10
-0.88%
0
0.00
Aug 18, 2026
11.40
11.40
11.40
11.40
11.20
0.00%
0
0.00
Aug 17, 2026
11.40
11.40
11.40
11.40
11.20
+0.88%
0
0.00
Aug 14, 2026
11.30
11.30
11.30
11.30
11.10
-1.74%
0
0.00
Aug 13, 2026
11.50
11.50
11.50
11.50
11.30
+0.88%
0
0.00
Aug 12, 2026
11.40
11.40
11.40
11.40
11.20
-2.57%
50
1.33
Aug 11, 2026
11.50
11.70
11.50
11.70
11.49
-0.85%
200
5.79
Aug 10, 2026
11.50
11.80
11.50
11.80
11.59
+0.85%
512
19.37
Aug 07, 2026
11.70
11.70
11.70
11.70
11.49
+7.34%
300
13.85
Aug 06, 2026
10.90
10.90
10.90
10.90
10.71
-0.92%
0
0.00
Aug 05, 2026
11.00
11.00
11.00
11.00
10.80
-1.78%
0
0.00
Aug 04, 2026
10.90
11.20
10.90
11.20
11.00
+3.71%
82
3.16
Aug 03, 2026
10.80
10.80
10.80
10.80
10.61
+1.88%
0
0.00
Jul 31, 2026
10.60
10.60
10.60
10.60
10.41
+0.96%
0
0.00
Jul 30, 2026
10.50
10.50
10.50
10.50
10.31
-0.95%
0
0.00
Jul 29, 2026
10.60
10.60
10.60
10.60
10.41
-0.93%
0
0.00
Jul 28, 2026
10.70
10.70
10.70
10.70
10.51
-0.92%
0
0.00
Jul 27, 2026
10.80
10.80
10.80
10.80
10.61
-0.92%
0
0.00
Jul 24, 2026
10.90
10.90
10.90
10.90
10.71
-0.92%
0
0.00
Jul 23, 2026
11.00
11.00
11.00
11.00
10.80
-3.50%
0
0.00
Jul 22, 2026
11.40
11.40
11.40
11.40
11.20
+3.63%
104
4.29
Jul 21, 2026
11.00
11.00
11.00
11.00
10.80
+2.81%
0
0.00
Jul 20, 2026
10.70
10.70
10.70
10.70
10.51
0.00%
0
0.00
Jul 17, 2026
10.70
10.70
10.70
10.70
10.51
-2.73%
0
0.00
Jul 16, 2026
11.00
11.00
11.00
11.00
10.80
-1.78%
0
0.00
Jul 15, 2026
11.20
11.20
11.20
11.20
11.00
+0.90%
0
0.00
Jul 14, 2026
11.10
11.10
11.10
11.10
10.90
-1.77%
0
0.00
Jul 13, 2026
11.30
11.30
11.30
11.30
11.10
-0.88%
0
0.00
Jul 10, 2026
11.40
11.40
11.40
11.40
11.20
+0.88%
0
0.00
Jul 09, 2026
11.30
11.30
11.30
11.30
11.10
0.00%
0
0.00
Jul 08, 2026
11.30
11.30
11.30
11.30
11.10
-2.59%
0
0.00
Jul 07, 2026
11.30
11.60
11.30
11.60
11.39
+2.66%
106
4.04
Jul 06, 2026
11.30
11.30
11.30
11.30
11.10
-0.88%
0
0.00
Rows:
50