Skip to main content
Venture Life Group plc (FRA:17V)
Germany flag Germany · Delayed Price · Currency is EUR
0.685
+0.010 (1.48%)
At close: Dec 4, 2025

Venture Life Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.670.690.670.690.69--
Dec 4, 20250.660.690.660.690.691.48%-
Dec 3, 20250.660.680.660.680.680.75%-
Dec 2, 20250.660.670.660.670.67-0.74%-
Dec 1, 20250.660.680.660.680.681.50%-
Nov 28, 20250.660.670.660.670.67-0.75%-
Nov 27, 20250.640.670.640.670.673.88%-
Nov 26, 20250.640.650.640.650.65--
Nov 25, 20250.640.650.640.650.651.57%-
Nov 24, 20250.630.650.630.640.640.79%-
Nov 21, 20250.640.640.630.630.63-2.33%-
Nov 20, 20250.630.650.630.650.651.57%-
Nov 19, 20250.630.640.630.640.64-0.78%-
Nov 18, 20250.650.660.640.640.64-3.76%-
Nov 17, 20250.640.670.640.670.672.31%-
Nov 14, 20250.640.650.640.650.65--
Nov 13, 20250.630.660.630.650.653.17%-
Nov 12, 20250.590.630.590.630.635.00%-
Nov 11, 20250.590.600.590.600.60--
Nov 10, 20250.580.600.580.600.600.84%-
Nov 7, 20250.580.600.580.600.60--
Nov 6, 20250.580.600.580.600.60--
Nov 5, 20250.580.600.580.600.60--
Nov 4, 20250.590.600.590.600.60-0.83%-
Nov 3, 20250.610.610.600.600.60-1.64%-
Oct 31, 20250.600.610.600.610.610.83%-
Oct 30, 20250.590.610.590.610.611.68%-
Oct 29, 20250.580.600.580.600.60--
Oct 28, 20250.600.610.600.600.60-2.46%-
Oct 27, 20250.610.610.610.610.61-0.81%-
Oct 24, 20250.600.620.600.620.62--
Oct 23, 20250.600.620.600.620.62--
Oct 22, 20250.610.620.610.620.62--
Oct 21, 20250.610.620.610.620.62-1.60%-
Oct 20, 20250.610.630.610.630.63--
Oct 17, 20250.630.630.630.630.63-3.10%-
Oct 16, 20250.600.650.600.650.654.88%-
Oct 15, 20250.600.620.600.620.62--
Oct 14, 20250.600.620.600.620.62--
Oct 13, 20250.610.620.610.620.62--
Oct 10, 20250.590.620.590.620.621.65%-
Oct 9, 20250.590.610.590.610.61--
Oct 8, 20250.590.610.590.610.61--
Oct 7, 20250.590.610.590.610.61--
Oct 6, 20250.610.630.610.610.61-3.20%-
Oct 3, 20250.610.630.610.630.63--
Oct 2, 20250.610.630.610.630.63--
Oct 1, 20250.610.630.610.630.63--
Sep 30, 20250.600.650.600.630.632.46%-
Sep 29, 20250.600.610.600.610.61--
Sep 26, 20250.610.610.610.610.61-1.61%-
Sep 25, 20250.600.630.600.620.62-0.80%-
Sep 24, 20250.610.630.610.630.63--
Sep 23, 20250.610.630.610.630.63--
Sep 22, 20250.620.640.620.630.63-1.57%-
Sep 19, 20250.620.640.620.640.64-0.78%-
Sep 18, 20250.620.640.620.640.642.40%-
Sep 17, 20250.620.630.620.630.63-2.34%-
Sep 16, 20250.630.650.630.640.64-1.54%-
Sep 15, 20250.640.650.640.650.65--
Sep 12, 20250.650.650.650.650.65--
Sep 11, 20250.660.670.650.650.65-2.26%-
Sep 10, 20250.660.670.660.670.670.76%-
Sep 9, 20250.650.660.650.660.66--
Sep 8, 20250.650.660.650.660.66--
Sep 5, 20250.650.660.650.660.66--
Sep 4, 20250.660.670.660.660.66-1.49%-
Sep 3, 20250.660.670.660.670.67--
Sep 2, 20250.680.700.670.670.67-3.60%-
Sep 1, 20250.650.700.650.700.705.30%-
Aug 29, 20250.620.660.620.660.663.13%-
Aug 28, 20250.630.640.630.640.64--
Aug 27, 20250.630.640.630.640.64--
Aug 26, 20250.630.640.630.640.641.59%-
Aug 25, 20250.630.630.630.630.63-1.56%-
Aug 22, 20250.640.650.640.640.64-1.54%-
Aug 21, 20250.650.670.650.650.65-2.26%-
Aug 20, 20250.650.670.650.670.67--
Aug 19, 20250.640.670.640.670.671.53%-
Aug 18, 20250.650.660.650.660.66--
Aug 15, 20250.660.680.660.660.66-3.68%-
Aug 14, 20250.660.680.660.680.681.49%-
Aug 13, 20250.660.670.660.670.67-3.60%-
Aug 12, 20250.680.700.680.700.700.72%-
Aug 11, 20250.720.720.690.690.69-0.72%-
Aug 8, 20250.700.720.700.700.70-2.80%-
Aug 7, 20250.700.730.700.720.72-1.38%-
Aug 6, 20250.700.730.700.730.73-0.68%-
Aug 5, 20250.700.740.700.730.733.55%-
Aug 4, 20250.670.710.670.710.711.44%-
Aug 1, 20250.660.700.660.700.702.96%-
Jul 31, 20250.640.680.640.680.683.05%-
Jul 30, 20250.640.660.640.660.660.77%-
Jul 29, 20250.640.650.640.650.65--
Jul 28, 20250.640.670.640.650.650.78%-
Jul 25, 20250.620.680.620.650.653.20%-
Jul 24, 20250.620.630.620.630.63-2.34%-
Jul 23, 20250.630.640.630.640.64-1.54%-
Jul 22, 20250.640.660.640.650.65-1.52%-
Jul 21, 20250.660.660.660.660.66--