TipRanks
Go Ultimate55% OFF

Venture (VEM) Historical Prices

DE:VEM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.4010.4010.4010.4010.40-3.70%00.00
Oct 29, 202610.5010.8010.5010.8010.80+1.89%1003.07
Oct 28, 202610.6010.6010.6010.6010.60+0.95%00.00
Oct 27, 202610.5010.5010.5010.5010.50+0.00%00.00
Oct 26, 202610.5010.5010.5010.5010.50-0.94%00.00
Oct 23, 202610.6010.6010.6010.6010.60-1.85%00.00
Oct 22, 202610.8010.8010.8010.8010.80+0.00%00.00
Oct 21, 202610.8010.8010.8010.8010.80+0.93%00.00
Oct 20, 202610.7010.7010.7010.7010.70-0.93%00.00
Oct 19, 202610.8010.8010.8010.8010.80-1.82%00.00
Oct 16, 202611.0011.0011.0011.0011.00+0.92%00.00
Oct 15, 202610.9010.9010.9010.9010.90-1.80%00.00
Oct 14, 202611.1011.1011.1011.1011.10+0.00%00.00
Oct 13, 202611.1011.1011.1011.1011.10-4.31%00.00
Oct 12, 202611.3011.6011.3011.6011.60+2.65%2508.28
Oct 09, 202611.3011.3011.3011.3011.30+0.00%00.00
Oct 08, 202611.3011.3011.3011.3011.30-1.74%00.00
Oct 07, 202611.5011.5011.5011.5011.50+0.00%00.00
Oct 06, 202611.5011.5011.5011.5011.50-1.71%00.00
Oct 05, 202611.7011.7011.7011.7011.70+3.54%00.00
Oct 02, 202611.3011.3011.3011.3011.30-1.74%00.00
Oct 01, 202611.3011.5011.3011.5011.50+2.68%872.85
Sep 30, 202611.2011.2011.2011.2011.20-1.75%00.00
Sep 29, 202611.4011.4011.4011.4011.40+0.88%00.00
Sep 28, 202611.3011.3011.3011.3011.30-3.42%00.00
Sep 25, 202611.7011.7011.7011.7011.70+1.74%10.03
Sep 24, 202611.5011.5011.5011.5011.50+0.88%00.00
Sep 23, 202611.4011.4011.4011.4011.40+1.79%00.00
Sep 22, 202611.2011.2011.2011.2011.20+0.90%00.00
Sep 21, 202611.1011.1011.1011.1011.10-1.77%00.00
Sep 18, 202611.3011.3011.3011.3011.30-0.88%00.00
Sep 17, 202611.4011.4011.4011.4011.40-1.72%00.00
Sep 16, 202611.3011.6011.3011.6011.60+3.57%3168.25
Sep 15, 202611.2011.2011.2011.2011.20-1.75%00.00
Sep 14, 202611.4011.4011.4011.4011.40+1.79%00.00
Sep 11, 202611.2011.2011.2011.2011.20-3.45%00.00
Sep 10, 202611.6011.6011.6011.6011.60+3.57%220.58
Sep 09, 202611.2011.2011.2011.2011.20+0.00%00.00
Sep 08, 202611.2011.2011.2011.2011.20-3.45%00.00
Sep 07, 202611.4011.6011.4011.6011.60+3.57%932.55
Sep 04, 202611.2011.2011.2011.2011.20-2.61%00.00
Sep 03, 202611.2011.5011.2011.5011.50+2.68%501.40
Sep 02, 202611.2011.2011.2011.2011.20+0.00%00.00
Sep 01, 202611.2011.2011.2011.2011.20+0.00%00.00
Aug 31, 202611.2011.2011.2011.2011.20+0.04%00.00
Aug 28, 202611.4011.4011.4011.4011.20+0.00%00.00
Aug 27, 202611.4011.4011.4011.4011.20-0.88%00.00
Aug 26, 202611.2011.5011.2011.5011.30+2.68%751.99
Aug 25, 202611.2011.2011.2011.2011.00+0.00%00.00
Aug 24, 202611.2011.2011.2011.2011.00+0.00%00.00