TipRanks
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
Oct 30, 2026
10.40
10.40
10.40
10.40
10.40
-3.70%
0
0.00
Oct 29, 2026
10.50
10.80
10.50
10.80
10.80
+1.89%
100
3.07
Oct 28, 2026
10.60
10.60
10.60
10.60
10.60
+0.95%
0
0.00
Oct 27, 2026
10.50
10.50
10.50
10.50
10.50
0.00%
0
0.00
Oct 26, 2026
10.50
10.50
10.50
10.50
10.50
-0.94%
0
0.00
Oct 23, 2026
10.60
10.60
10.60
10.60
10.60
-1.85%
0
0.00
Oct 22, 2026
10.80
10.80
10.80
10.80
10.80
0.00%
0
0.00
Oct 21, 2026
10.80
10.80
10.80
10.80
10.80
+0.93%
0
0.00
Oct 20, 2026
10.70
10.70
10.70
10.70
10.70
-0.93%
0
0.00
Oct 19, 2026
10.80
10.80
10.80
10.80
10.80
-1.82%
0
0.00
Oct 16, 2026
11.00
11.00
11.00
11.00
11.00
+0.92%
0
0.00
Oct 15, 2026
10.90
10.90
10.90
10.90
10.90
-1.80%
0
0.00
Oct 14, 2026
11.10
11.10
11.10
11.10
11.10
0.00%
0
0.00
Oct 13, 2026
11.10
11.10
11.10
11.10
11.10
-4.31%
0
0.00
Oct 12, 2026
11.30
11.60
11.30
11.60
11.60
+2.65%
250
8.28
Oct 09, 2026
11.30
11.30
11.30
11.30
11.30
0.00%
0
0.00
Oct 08, 2026
11.30
11.30
11.30
11.30
11.30
-1.74%
0
0.00
Oct 07, 2026
11.50
11.50
11.50
11.50
11.50
0.00%
0
0.00
Oct 06, 2026
11.50
11.50
11.50
11.50
11.50
-1.71%
0
0.00
Oct 05, 2026
11.70
11.70
11.70
11.70
11.70
+3.54%
0
0.00
Oct 02, 2026
11.30
11.30
11.30
11.30
11.30
-1.74%
0
0.00
Oct 01, 2026
11.30
11.50
11.30
11.50
11.50
+2.68%
87
2.85
Sep 30, 2026
11.20
11.20
11.20
11.20
11.20
-1.75%
0
0.00
Sep 29, 2026
11.40
11.40
11.40
11.40
11.40
+0.88%
0
0.00
Sep 28, 2026
11.30
11.30
11.30
11.30
11.30
-3.42%
0
0.00
Sep 25, 2026
11.70
11.70
11.70
11.70
11.70
+1.74%
1
0.03
Sep 24, 2026
11.50
11.50
11.50
11.50
11.50
+0.88%
0
0.00
Sep 23, 2026
11.40
11.40
11.40
11.40
11.40
+1.79%
0
0.00
Sep 22, 2026
11.20
11.20
11.20
11.20
11.20
+0.90%
0
0.00
Sep 21, 2026
11.10
11.10
11.10
11.10
11.10
-1.77%
0
0.00
Sep 18, 2026
11.30
11.30
11.30
11.30
11.30
-0.88%
0
0.00
Sep 17, 2026
11.40
11.40
11.40
11.40
11.40
-1.72%
0
0.00
Sep 16, 2026
11.30
11.60
11.30
11.60
11.60
+3.57%
316
8.25
Sep 15, 2026
11.20
11.20
11.20
11.20
11.20
-1.75%
0
0.00
Sep 14, 2026
11.40
11.40
11.40
11.40
11.40
+1.79%
0
0.00
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
Rows:
50