VENEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 7.69 | -0.240 | -3.08% | 7.95 | 8.01 | 7.60 | 0.00 |
Apr 23 2024 | 7.93 | -0.100 | -1.19% | 8.02 | 8.06 | 7.89 | 0.00 |
Apr 22 2024 | 8.03 | 0.220 | 2.76% | 7.30 | 8.07 | 3.01 | 0.00 |
Apr 21 2024 | 7.81 | 0.010 | 0.11% | 7.78 | 7.90 | 7.72 | 0.00 |
Apr 20 2024 | 7.80 | 0.110 | 1.42% | 7.65 | 7.86 | 7.59 | 0.00 |
Apr 19 2024 | 7.69 | 0.060 | 0.80% | 7.61 | 7.86 | 7.23 | 0.00 |
Apr 18 2024 | 7.63 | 0.270 | 3.73% | 7.36 | 7.68 | 7.29 | 0.00 |
Apr 17 2024 | 7.36 | -0.310 | -4.09% | 7.69 | 7.76 | 7.18 | 0.00 |
Apr 16 2024 | 7.67 | 0.040 | 0.50% | 7.64 | 7.74 | 7.43 | 0.00 |
Apr 15 2024 | 7.63 | -0.260 | -3.29% | 7.30 | 8.03 | 7.20 | 0.00 |
Apr 14 2024 | 7.89 | 0.010 | 0.11% | 7.77 | 8.05 | 7.54 | 0.00 |
Apr 13 2024 | 7.88 | -0.210 | -2.56% | 8.10 | 8.22 | 7.49 | 0.00 |
Apr 12 2024 | 8.09 | -0.260 | -3.11% | 8.36 | 8.51 | 7.92 | 0.00 |
Apr 11 2024 | 8.35 | -0.040 | -0.53% | 8.38 | 8.48 | 8.30 | 0.00 |
Apr 10 2024 | 8.39 | 0.240 | 2.95% | 8.15 | 8.46 | 8.00 | 0.00 |
Apr 09 2024 | 8.15 | -0.270 | -3.21% | 8.43 | 8.44 | 8.05 | 0.00 |
Apr 08 2024 | 8.42 | 0.230 | 2.78% | 7.30 | 8.57 | 7.20 | 0.00 |
Apr 07 2024 | 8.20 | 0.050 | 0.64% | 8.13 | 8.29 | 8.13 | 0.00 |
Apr 06 2024 | 8.14 | 0.120 | 1.48% | 8.00 | 8.21 | 7.96 | 0.00 |
Apr 05 2024 | 8.03 | -0.050 | -0.65% | 8.09 | 8.11 | 7.82 | 0.00 |
Apr 04 2024 | 8.08 | 0.270 | 3.41% | 7.78 | 8.15 | 7.69 | 0.00 |
Apr 03 2024 | 7.81 | 0.030 | 0.39% | 7.79 | 7.92 | 7.68 | 0.00 |
Apr 02 2024 | 7.78 | -0.530 | -6.38% | 8.30 | 8.30 | 7.68 | 0.00 |
Apr 01 2024 | 8.31 | -0.130 | -1.59% | 7.30 | 8.32 | 7.20 | 0.00 |
Mar 31 2024 | 8.45 | 0.190 | 2.25% | 8.26 | 8.45 | 8.26 | 0.00 |
Mar 30 2024 | 8.26 | -0.020 | -0.30% | 8.30 | 8.33 | 8.26 | 0.00 |
Mar 29 2024 | 8.28 | -0.090 | -1.07% | 8.39 | 8.41 | 8.20 | 0.00 |
Mar 28 2024 | 8.37 | 0.210 | 2.52% | 8.21 | 8.46 | 8.15 | 0.00 |
Mar 27 2024 | 8.17 | -0.090 | -1.07% | 8.25 | 8.45 | 8.09 | 0.00 |
Mar 26 2024 | 8.26 | 0.040 | 0.43% | 8.22 | 8.40 | 8.20 | 0.00 |
Mar 25 2024 | 8.22 | 0.270 | 3.34% | 7.30 | 8.37 | 7.20 | 0.00 |
Mar 24 2024 | 7.96 | 0.350 | 4.53% | 7.59 | 7.98 | 7.56 | 0.00 |
Mar 23 2024 | 7.61 | 0.090 | 1.24% | 7.54 | 7.81 | 7.47 | 0.00 |
Mar 22 2024 | 7.52 | -0.190 | -2.45% | 7.74 | 7.86 | 7.39 | 0.00 |
Mar 21 2024 | 7.71 | -0.230 | -2.93% | 7.93 | 7.98 | 7.64 | 0.00 |
Mar 20 2024 | 7.94 | 0.630 | 8.60% | 7.30 | 7.98 | 7.15 | 0.00 |
Mar 19 2024 | 7.31 | -0.650 | -8.19% | 7.97 | 8.01 | 7.24 | 0.00 |
Mar 18 2024 | 7.96 | -0.070 | -0.82% | 7.30 | 8.05 | 3.01 | 0.00 |
Mar 17 2024 | 8.03 | 0.340 | 4.39% | 7.66 | 8.10 | 7.57 | 0.00 |
Mar 16 2024 | 7.69 | -0.490 | -6.03% | 8.18 | 8.23 | 7.64 | 0.00 |
Mar 15 2024 | 8.19 | -0.230 | -2.77% | 7.30 | 8.29 | 7.20 | 0.00 |
Mar 14 2024 | 8.42 | -0.110 | -1.32% | 8.52 | 8.62 | 8.08 | 0.00 |
Mar 13 2024 | 8.53 | 0.170 | 2.02% | 8.38 | 8.62 | 8.35 | 0.00 |
Mar 12 2024 | 8.36 | -0.010 | -0.10% | 8.37 | 8.50 | 8.13 | 0.00 |
Mar 11 2024 | 8.37 | 0.300 | 3.76% | 7.30 | 8.49 | 7.20 | 0.00 |
Mar 10 2024 | 8.07 | 0.070 | 0.86% | 8.00 | 8.17 | 7.99 | 0.00 |
Mar 09 2024 | 8.00 | 0.030 | 0.32% | 7.99 | 8.02 | 7.95 | 0.00 |
Mar 08 2024 | 7.97 | 0.150 | 1.92% | 7.82 | 8.14 | 7.75 | 0.00 |
Mar 07 2024 | 7.82 | 0.070 | 0.85% | 7.75 | 7.97 | 7.71 | 0.00 |
Mar 06 2024 | 7.76 | 0.160 | 2.17% | 7.51 | 7.98 | 7.41 | 0.00 |
Mar 05 2024 | 7.59 | -0.380 | -4.79% | 8.02 | 8.10 | 6.36 | 0.00 |
Mar 04 2024 | 7.98 | 0.550 | 7.38% | 7.30 | 8.03 | 7.20 | 0.00 |
Mar 03 2024 | 7.43 | 0.110 | 1.51% | 7.30 | 7.45 | 7.24 | 0.00 |
Mar 02 2024 | 7.32 | -0.050 | -0.74% | 7.35 | 7.36 | 7.27 | 0.00 |
Mar 01 2024 | 7.37 | 0.120 | 1.62% | 7.22 | 7.43 | 7.17 | 0.00 |
Feb 29 2024 | 7.25 | -0.110 | -1.44% | 7.30 | 7.50 | 7.15 | 0.00 |
Feb 28 2024 | 7.36 | 0.640 | 9.60% | 6.72 | 7.52 | 6.69 | 0.00 |
Feb 27 2024 | 6.72 | 0.320 | 5.02% | 6.41 | 6.78 | 6.39 | 0.00 |
Feb 26 2024 | 6.39 | 0.280 | 4.56% | 5.10 | 6.44 | 3.01 | 0.00 |
Feb 25 2024 | 6.12 | 0.030 | 0.45% | 6.09 | 6.13 | 6.06 | 0.00 |
Feb 24 2024 | 6.09 | 0.080 | 1.33% | 6.00 | 6.11 | 5.98 | 0.00 |
Feb 23 2024 | 6.01 | -0.050 | -0.78% | 6.06 | 6.09 | 5.97 | 0.00 |
Feb 22 2024 | 6.05 | -0.070 | -1.21% | 6.12 | 6.15 | 6.02 | 0.00 |
Feb 21 2024 | 6.13 | -0.060 | -0.92% | 6.19 | 6.20 | 6.00 | 0.00 |
Feb 20 2024 | 6.19 | 0.050 | 0.74% | 6.15 | 6.26 | 6.01 | 0.00 |
Feb 19 2024 | 6.14 | -0.040 | -0.61% | 5.10 | 6.22 | 4.99 | 0.00 |
Feb 18 2024 | 6.18 | 0.040 | 0.63% | 6.13 | 6.21 | 6.08 | 0.00 |
Feb 17 2024 | 6.14 | -0.050 | -0.88% | 6.19 | 6.19 | 6.01 | 0.00 |
Feb 16 2024 | 6.19 | 0.020 | 0.40% | 6.16 | 6.25 | 6.13 | 0.00 |
Feb 15 2024 | 6.17 | -0.010 | -0.16% | 6.18 | 6.27 | 6.09 | 0.00 |
Feb 14 2024 | 6.18 | 0.250 | 4.15% | 5.93 | 6.20 | 5.88 | 0.00 |
Feb 13 2024 | 5.93 | 0.010 | 0.20% | 5.91 | 5.97 | 5.76 | 0.00 |
Feb 12 2024 | 5.92 | 0.240 | 4.21% | 5.10 | 5.95 | 4.99 | 0.00 |
Feb 11 2024 | 5.68 | 0.050 | 0.86% | 5.62 | 5.73 | 5.62 | 0.00 |
Feb 10 2024 | 5.63 | 0.120 | 2.15% | 5.53 | 5.69 | 5.47 | 0.00 |
Feb 09 2024 | 5.51 | 0.140 | 2.56% | 5.39 | 5.70 | 5.37 | 0.00 |
Feb 08 2024 | 5.38 | 0.130 | 2.40% | 5.26 | 5.40 | 5.26 | 0.00 |
Feb 07 2024 | 5.25 | 0.130 | 2.52% | 5.12 | 5.26 | 5.08 | 0.00 |
Feb 06 2024 | 5.12 | 0.040 | 0.84% | 5.08 | 5.16 | 5.06 | 0.00 |
Feb 05 2024 | 5.08 | 0.030 | 0.63% | 5.10 | 5.17 | 4.99 | 0.00 |
Feb 04 2024 | 5.05 | -0.050 | -0.93% | 5.10 | 5.11 | 5.02 | 0.00 |
Feb 03 2024 | 5.09 | -0.020 | -0.32% | 5.12 | 5.14 | 5.09 | 0.00 |
Feb 02 2024 | 5.11 | 0.050 | 0.92% | 5.07 | 5.14 | 5.03 | 0.00 |
Feb 01 2024 | 5.06 | 0.030 | 0.50% | 5.04 | 5.08 | 4.96 | 0.00 |
Jan 31 2024 | 5.04 | 0.00 | -0.02% | 5.07 | 5.16 | 5.00 | 0.00 |
Jan 30 2024 | 5.04 | -0.070 | -1.31% | 5.11 | 5.17 | 5.04 | 0.00 |
Jan 29 2024 | 5.11 | 0.150 | 3.06% | 5.10 | 5.13 | 4.95 | 0.00 |
Jan 28 2024 | 4.96 | -0.010 | -0.25% | 4.97 | 5.05 | 4.91 | 0.00 |
Jan 27 2024 | 4.97 | 0.030 | 0.68% | 4.93 | 4.98 | 4.88 | 0.00 |
Jan 26 2024 | 4.93 | 0.220 | 4.77% | 4.71 | 4.97 | 4.70 | 0.00 |