TipRanks
Go Ultimate55% OFF

Ventas (VEN) Historical Prices

DE:VEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202673.2275.0473.2273.2273.22+0.00%00.00
Oct 29, 202673.2273.2273.2273.2273.22-1.59%00.00
Oct 28, 202674.4074.4074.4074.4074.40-4.66%00.00
Oct 27, 202678.0478.0478.0478.0478.04+0.72%00.00
Oct 26, 202677.4877.4877.4877.4877.48+0.65%00.00
Oct 23, 202676.9876.9876.9876.9876.98+1.10%00.00
Oct 22, 202675.2276.1475.2276.1476.14-0.78%130215.53
Oct 21, 202676.7476.7476.7476.7476.74+2.35%00.00
Oct 20, 202674.9874.9874.9874.9874.98-1.55%00.00
Oct 19, 202676.1676.1676.1676.1676.16+1.06%00.00
Oct 16, 202675.3675.3675.3675.3675.36+0.69%00.00
Oct 15, 202674.8474.8474.8474.8474.84+0.38%00.00
Oct 14, 202674.5674.5674.5674.5674.56-0.08%00.00
Oct 13, 202674.6274.6274.6274.6274.62+2.16%00.00
Oct 12, 202673.0473.0473.0473.0473.04+0.72%00.00
Oct 09, 202672.5272.5272.5272.5272.52+2.20%00.00
Oct 08, 202670.9670.9670.9670.9670.96-2.12%00.00
Oct 07, 202672.5072.5072.5072.5072.50+0.25%00.00
Oct 06, 202672.3272.3272.3272.3272.32-3.11%00.00
Oct 05, 202674.6474.6474.6474.6474.64+0.46%00.00
Oct 02, 202674.3074.3074.3074.3074.30-0.93%00.00
Oct 01, 202675.0075.0075.0075.0075.00-1.39%00.00
Sep 30, 202676.0676.0676.0676.0676.06+0.53%00.00
Sep 29, 202676.1276.1276.1276.1275.66+0.85%00.00
Sep 28, 202675.4875.4875.4875.4875.03-0.76%00.00
Sep 25, 202676.0676.0676.0676.0675.60+0.66%00.00
Sep 24, 202675.5675.5675.5675.5675.11-0.18%00.00
Sep 23, 202675.7075.7075.7075.7075.24+0.29%00.00
Sep 22, 202675.4875.4875.4875.4875.03+0.00%00.00
Sep 21, 202675.4875.4875.4875.4875.03-0.92%00.00
Sep 18, 202676.1876.1876.1876.1875.72-0.47%00.00
Sep 17, 202677.0277.0276.5476.5476.08+0.08%382.85
Sep 16, 202676.4876.4876.4876.4876.02-0.18%00.00
Sep 15, 202676.6276.6276.6276.6276.16-0.98%00.00
Sep 14, 202677.3877.3877.3877.3876.91-0.59%00.00
Sep 11, 202677.8477.8477.8477.8477.37+1.46%00.00
Sep 10, 202676.7276.7276.7276.7276.26-0.26%00.00
Sep 09, 202676.9276.9276.9276.9276.46+0.65%00.00
Sep 08, 202676.4276.4276.4276.4275.96-0.80%00.00
Sep 07, 202677.0477.0477.0477.0476.58-2.23%00.00
Sep 04, 202678.8078.8078.8078.8078.33-0.43%00.00
Sep 03, 202679.1479.1479.1479.1478.66+0.08%00.00
Sep 02, 202679.0879.0879.0879.0878.60+1.02%00.00
Sep 01, 202678.2878.2878.2878.2877.81-0.46%00.00
Aug 31, 202678.6478.6478.6478.6478.17-0.93%00.00
Aug 28, 202679.3879.3879.3879.3878.90-0.73%00.00
Aug 27, 202679.9679.9679.9679.9679.48-0.12%00.00
Aug 26, 202680.0680.0680.0680.0679.58+0.00%00.00
Aug 25, 202680.0680.0680.0680.0679.58+1.03%00.00
Aug 24, 202679.2479.2479.2479.2478.76+0.41%00.00