Venator Materials PLC ( VNTRF) - Price History
Monthly price history for VNTRF (Venator Materials PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $28 | $28 |
| May 2026 | $28 | $28 |
| April 2026 | $28 | $28 |
| March 2026 | $28 | $28 |
| February 2026 | $25.01 | $25.01 |
| January 2026 | $45.50 | $45.50 |
| December 2025 | $35.10 | $35.10 |
| November 2025 | $20 | $20 |
| October 2025 | $12 | $12 |
| September 2025 | $6 | $6 |
| August 2025 | $175 | $175 |
| July 2025 | $185.50 | $185.50 |
| June 2025 | $200 | $200 |
| May 2025 | $200 | $200 |
| April 2025 | $250 | $250 |
| March 2025 | $450 | $450 |
| February 2025 | $450 | $450 |
| January 2025 | $490 | $490 |
| December 2024 | $280 | $280 |
| November 2024 | $530 | $530 |
| October 2024 | $533.62 | $533.62 |
| September 2024 | $525 | $525 |
| August 2024 | $620 | $620 |
| July 2024 | $620 | $620 |
| June 2024 | $687.50 | $687.50 |
| May 2024 | $687.50 | $687.50 |
| April 2024 | $640 | $640 |
| March 2024 | $965 | $965 |
| February 2024 | $965 | $965 |
| January 2024 | $965 | $965 |
| December 2023 | $1,435.74 | $0.01 |
| November 2023 | $962.66 | $0.01 |
| October 2023 | $550.09 | $0 |
| September 2023 | $2,366.77 | $0.02 |
| August 2023 | $4,125.70 | $0.03 |
| July 2023 | $1,650.28 | $0.01 |
| June 2023 | $6,876.16 | $0.05 |
| May 2023 | $3,293.68 | $0.02 |
| April 2023 | $46,757.89 | $0.34 |
| March 2023 | $55,669.40 | $0.40 |
| February 2023 | $66,024.89 | $0.48 |
| January 2023 | $83,889.16 | $0.61 |
| December 2022 | $74,248.78 | $0.54 |
| November 2022 | $93,983.36 | $0.68 |
| October 2022 | $126,521.35 | $0.92 |
| September 2022 | $121,020.42 | $0.88 |
| August 2022 | $243,416.08 | $1.77 |
| July 2022 | $236,539.92 | $1.72 |
| June 2022 | $286,048.28 | $2.08 |
| May 2022 | $349,308.94 | $2.54 |
| April 2022 | $255,793.17 | $1.86 |
| March 2022 | $244,791.31 | $1.78 |
| February 2022 | $313,552.91 | $2.28 |
| January 2022 | $332,806.16 | $2.42 |
| December 2021 | $349,308.94 | $2.54 |
| November 2021 | $356,185.09 | $2.59 |
| October 2021 | $413,944.84 | $3.01 |
| September 2021 | $391,941.12 | $2.85 |
| August 2021 | $449,700.88 | $3.27 |
| July 2021 | $435,948.56 | $3.17 |
| June 2021 | $651,860 | $4.74 |
| May 2021 | $683,490.31 | $4.97 |
| April 2021 | $636,732.44 | $4.63 |
| March 2021 | $636,732.44 | $4.63 |
| February 2021 | $526,713.88 | $3.83 |
| January 2021 | $552,843.31 | $4.02 |
| December 2020 | $455,201.81 | $3.31 |
| November 2020 | $342,432.78 | $2.49 |
| October 2020 | $266,795.03 | $1.94 |
| September 2020 | $265,419.78 | $1.93 |
| August 2020 | $295,674.91 | $2.15 |
| July 2020 | $237,915.14 | $1.73 |
| June 2020 | $246,166.55 | $1.79 |
| May 2020 | $180,155.41 | $1.31 |
| April 2020 | $174,654.47 | $1.27 |
| March 2020 | $236,539.92 | $1.72 |
| February 2020 | $367,186.97 | $2.67 |
| January 2020 | $376,813.59 | $2.74 |
| December 2019 | $526,713.88 | $3.83 |
| November 2019 | $507,460.62 | $3.69 |
| October 2019 | $339,682.31 | $2.47 |
| September 2019 | $335,556.62 | $2.44 |
| August 2019 | $306,676.75 | $2.23 |
| July 2019 | $526,713.88 | $3.83 |
| June 2019 | $727,497.75 | $5.29 |
| May 2019 | $598,225.94 | $4.35 |
| April 2019 | $833,390.62 | $6.06 |
| March 2019 | $772,880.44 | $5.62 |
| February 2019 | $810,011.69 | $5.89 |
| January 2019 | $639,482.94 | $4.65 |
| December 2018 | $576,222.25 | $4.19 |
| November 2018 | $732,998.69 | $5.33 |
| October 2018 | $929,656.88 | $6.76 |
| September 2018 | $1,000,000 | $7.27 |
| August 2018 | $1,000,000 | $7.27 |
| July 2018 | $1,000,000 | $7.27 |
| June 2018 | $1,000,000 | $7.27 |
| May 2018 | $1,000,000 | $7.27 |
| April 2018 | $1,000,000 | $7.27 |
| March 2018 | $1,000,000 | $7.27 |
| February 2018 | $1,000,000 | $7.27 |
| January 2018 | $1,000,000 | $7.27 |
| December 2017 | $1,000,000 | $7.27 |
| November 2017 | $1,000,000 | $7.27 |
| October 2017 | $1,000,000 | $7.27 |
| September 2017 | $1,000,000 | $7.27 |
| August 2017 | $1,000,000 | $7.27 |
VNTRF
Price: $28
52 week price:
Earnings Per Share: 155401.22 USD
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 22.0 million