Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Venus Concept I (VERO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.49 2.53 2.44 2.50 26,286
17th Jul 2025 (Thu) 2.49 2.58 2.48 2.53 11,257
16th Jul 2025 (Wed) 2.45 2.47 2.44 2.44 7,212
15th Jul 2025 (Tue) 2.57 2.59 2.51 2.51 960
14th Jul 2025 (Mon) 2.60 2.60 2.60 2.61 434
11th Jul 2025 (Fri) 2.68 2.69 2.63 2.62 3,207
10th Jul 2025 (Thu) 2.75 2.76 2.69 2.73 9,668
9th Jul 2025 (Wed) 2.90 2.90 2.63 2.70 4,352
8th Jul 2025 (Tue) 2.71 3.09 2.71 2.93 32,792
7th Jul 2025 (Mon) 2.50 2.74 2.49 2.68 9,399
4th Jul 2025 (Fri) 2.80 2.88 2.50 2.57 42,045
3rd Jul 2025 (Thu) 2.80 2.88 2.50 2.57 42,045
2nd Jul 2025 (Wed) 2.62 2.99 2.62 2.95 62,769
1st Jul 2025 (Tue) 2.32 2.75 2.31 2.62 957,501
30th Jun 2025 (Mon) 2.62 2.62 2.29 2.37 2,170,595
27th Jun 2025 (Fri) 2.23 2.23 2.16 2.18 559,998
26th Jun 2025 (Thu) 2.17 2.24 2.17 2.20 3,542
25th Jun 2025 (Wed) 2.19 2.19 2.19 2.18 258
24th Jun 2025 (Tue) 2.22 2.22 2.18 2.20 2,190
23rd Jun 2025 (Mon) 2.28 2.28 2.18 2.22 7,245
20th Jun 2025 (Fri) 2.40 2.40 2.30 2.22 4,576
19th Jun 2025 (Thu) 2.38 2.45 2.38 2.41 11,357
18th Jun 2025 (Wed) 2.38 2.45 2.38 2.41 11,357
17th Jun 2025 (Tue) 2.40 2.49 2.40 2.43 4,505
16th Jun 2025 (Mon) 2.51 2.55 2.40 2.48 3,929
13th Jun 2025 (Fri) 2.47 2.50 2.44 2.51 2,275
12th Jun 2025 (Thu) 2.48 2.58 2.40 2.56 11,264
11th Jun 2025 (Wed) 2.41 2.68 2.33 2.53 15,476
10th Jun 2025 (Tue) 2.70 2.78 2.35 2.52 90,435
9th Jun 2025 (Mon) 3.33 3.33 2.75 2.80 139,292
6th Jun 2025 (Fri) 3.89 4.24 2.54 3.18 7,325,165
5th Jun 2025 (Thu) 2.38 2.38 2.34 2.39 1,629
4th Jun 2025 (Wed) 2.43 2.43 2.31 2.39 1,071
3rd Jun 2025 (Tue) 2.43 2.43 2.40 2.38 861
2nd Jun 2025 (Mon) 2.40 2.415 2.40 2.415 218
30th May 2025 (Fri) 2.32 2.415 2.32 2.43 4,625
29th May 2025 (Thu) 2.28 2.33 2.28 2.33 1,387
28th May 2025 (Wed) 2.30 2.30 2.30 2.30 2,118
27th May 2025 (Tue) 2.28 2.28 2.28 2.28 4,275
26th May 2025 (Mon) 2.28 2.28 2.28 2.28 0
24th May 2025 (Sat) 2.22 2.22 2.22 2.28 706
23rd May 2025 (Fri) 2.22 2.22 2.22 2.22 706
22nd May 2025 (Thu) 2.22 2.25 2.20 2.25 3,521
21st May 2025 (Wed) 2.24 2.24 2.24 2.24 4,318
20th May 2025 (Tue) 2.20 2.20 2.20 2.20 2,198
19th May 2025 (Mon) 2.19 2.30 2.18 2.24 8,966
FTSE 100 Latest
Value8,992.12
Change19.48