Venture Life Group plc (17V.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:59AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 100 |
| 03 May 2024 | 0.4360 | 0.4500 | 0.4360 | 0.4480 | 0.4480 | - |
| 02 May 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | - |
| 30 Apr 2024 | 0.4540 | 0.4620 | 0.4540 | 0.4620 | 0.4620 | - |
| 29 Apr 2024 | 0.4680 | 0.4720 | 0.4620 | 0.4620 | 0.4620 | - |
| 26 Apr 2024 | 0.4740 | 0.4820 | 0.4700 | 0.4720 | 0.4720 | - |
| 25 Apr 2024 | 0.4700 | 0.4820 | 0.4700 | 0.4720 | 0.4720 | - |
| 24 Apr 2024 | 0.4480 | 0.4760 | 0.4480 | 0.4760 | 0.4760 | - |
| 23 Apr 2024 | 0.4240 | 0.4460 | 0.4240 | 0.4460 | 0.4460 | - |
| 22 Apr 2024 | 0.4300 | 0.4340 | 0.4300 | 0.4340 | 0.4340 | - |
| 19 Apr 2024 | 0.4260 | 0.4440 | 0.4260 | 0.4360 | 0.4360 | - |
| 18 Apr 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 17 Apr 2024 | 0.4280 | 0.4340 | 0.4280 | 0.4320 | 0.4320 | - |
| 16 Apr 2024 | 0.4380 | 0.4440 | 0.4320 | 0.4320 | 0.4320 | - |
| 15 Apr 2024 | 0.4300 | 0.4380 | 0.4300 | 0.4380 | 0.4380 | - |
| 12 Apr 2024 | 0.4300 | 0.4380 | 0.4260 | 0.4260 | 0.4260 | - |
| 11 Apr 2024 | 0.4140 | 0.4320 | 0.4140 | 0.4320 | 0.4320 | - |
| 10 Apr 2024 | 0.4220 | 0.4220 | 0.4140 | 0.4140 | 0.4140 | - |
| 09 Apr 2024 | 0.4360 | 0.4360 | 0.4140 | 0.4140 | 0.4140 | - |
| 08 Apr 2024 | 0.4020 | 0.4420 | 0.4020 | 0.4420 | 0.4420 | - |
| 05 Apr 2024 | 0.4020 | 0.4080 | 0.4020 | 0.4080 | 0.4080 | - |
| 04 Apr 2024 | 0.4020 | 0.4080 | 0.4020 | 0.4080 | 0.4080 | - |
| 03 Apr 2024 | 0.4060 | 0.4140 | 0.4060 | 0.4080 | 0.4080 | - |
| 02 Apr 2024 | 0.4100 | 0.4140 | 0.4100 | 0.4140 | 0.4140 | - |
| 28 Mar 2024 | 0.4080 | 0.4140 | 0.4080 | 0.4140 | 0.4140 | - |
| 27 Mar 2024 | 0.4100 | 0.4140 | 0.4100 | 0.4140 | 0.4140 | - |
| 26 Mar 2024 | 0.4100 | 0.4140 | 0.4100 | 0.4140 | 0.4140 | - |
| 25 Mar 2024 | 0.4100 | 0.4140 | 0.4100 | 0.4140 | 0.4140 | - |
| 22 Mar 2024 | 0.4100 | 0.4140 | 0.4100 | 0.4140 | 0.4140 | - |
| 21 Mar 2024 | 0.4120 | 0.4160 | 0.4120 | 0.4140 | 0.4140 | - |
| 20 Mar 2024 | 0.4060 | 0.4260 | 0.4060 | 0.4260 | 0.4260 | - |
| 19 Mar 2024 | 0.4000 | 0.4040 | 0.4000 | 0.4040 | 0.4040 | - |
| 18 Mar 2024 | 0.4000 | 0.4040 | 0.4000 | 0.4040 | 0.4040 | - |
| 15 Mar 2024 | 0.4020 | 0.4040 | 0.4020 | 0.4040 | 0.4040 | - |
| 14 Mar 2024 | 0.4020 | 0.4040 | 0.4020 | 0.4040 | 0.4040 | - |
| 13 Mar 2024 | 0.4060 | 0.4160 | 0.4060 | 0.4160 | 0.4160 | - |
| 12 Mar 2024 | 0.4060 | 0.4140 | 0.4060 | 0.4140 | 0.4140 | - |
| 11 Mar 2024 | 0.4080 | 0.4160 | 0.4080 | 0.4160 | 0.4160 | - |
| 08 Mar 2024 | 0.4160 | 0.4220 | 0.4160 | 0.4160 | 0.4160 | - |
| 07 Mar 2024 | 0.4180 | 0.4260 | 0.4140 | 0.4200 | 0.4200 | - |
| 06 Mar 2024 | 0.4240 | 0.4260 | 0.4240 | 0.4260 | 0.4260 | - |
| 05 Mar 2024 | 0.4280 | 0.4380 | 0.4280 | 0.4380 | 0.4380 | - |
| 04 Mar 2024 | 0.4340 | 0.4380 | 0.4340 | 0.4380 | 0.4380 | - |
| 01 Mar 2024 | 0.4340 | 0.4380 | 0.4340 | 0.4380 | 0.4380 | - |
| 29 Feb 2024 | 0.4040 | 0.4260 | 0.4040 | 0.4260 | 0.4260 | - |
| 28 Feb 2024 | 0.4040 | 0.4080 | 0.4040 | 0.4080 | 0.4080 | - |
| 27 Feb 2024 | 0.4040 | 0.4080 | 0.4040 | 0.4080 | 0.4080 | - |
| 26 Feb 2024 | 0.4040 | 0.4100 | 0.4040 | 0.4080 | 0.4080 | - |
| 23 Feb 2024 | 0.3980 | 0.4040 | 0.3980 | 0.4040 | 0.4040 | - |
| 22 Feb 2024 | 0.3900 | 0.4020 | 0.3900 | 0.4020 | 0.4020 | - |
| 21 Feb 2024 | 0.4000 | 0.4020 | 0.4000 | 0.4020 | 0.4020 | - |
| 20 Feb 2024 | 0.4060 | 0.4140 | 0.4020 | 0.4020 | 0.4020 | - |
| 19 Feb 2024 | 0.4140 | 0.4200 | 0.4140 | 0.4140 | 0.4140 | - |
| 16 Feb 2024 | 0.4140 | 0.4200 | 0.4140 | 0.4200 | 0.4200 | - |
| 15 Feb 2024 | 0.4140 | 0.4200 | 0.4140 | 0.4200 | 0.4200 | - |
| 14 Feb 2024 | 0.4160 | 0.4220 | 0.4160 | 0.4220 | 0.4220 | - |
| 13 Feb 2024 | 0.4160 | 0.4220 | 0.4160 | 0.4220 | 0.4220 | - |
| 12 Feb 2024 | 0.4200 | 0.4260 | 0.4200 | 0.4260 | 0.4260 | - |
| 09 Feb 2024 | 0.4180 | 0.4280 | 0.4180 | 0.4260 | 0.4260 | - |
| 08 Feb 2024 | 0.4240 | 0.4260 | 0.4240 | 0.4260 | 0.4260 | - |
| 07 Feb 2024 | 0.4360 | 0.4400 | 0.4280 | 0.4280 | 0.4280 | - |
| 06 Feb 2024 | 0.4440 | 0.4480 | 0.4380 | 0.4380 | 0.4380 | - |
| 05 Feb 2024 | 0.4420 | 0.4620 | 0.4420 | 0.4600 | 0.4600 | - |
| 02 Feb 2024 | 0.4460 | 0.4500 | 0.4460 | 0.4500 | 0.4500 | - |
| 01 Feb 2024 | 0.3800 | 0.4380 | 0.3800 | 0.4380 | 0.4380 | - |
| 31 Jan 2024 | 0.3820 | 0.3820 | 0.3800 | 0.3800 | 0.3800 | - |
| 30 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 29 Jan 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 26 Jan 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 25 Jan 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 24 Jan 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 23 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 22 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 19 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 18 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 17 Jan 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 16 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 15 Jan 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 12 Jan 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 11 Jan 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 10 Jan 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 09 Jan 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 08 Jan 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 05 Jan 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 04 Jan 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 03 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 02 Jan 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 29 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 28 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 27 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 22 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 21 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 20 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 19 Dec 2023 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 18 Dec 2023 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 15 Dec 2023 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 14 Dec 2023 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 13 Dec 2023 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 12 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 11 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.