Skip to main content
logo
Vonovia SE (BIT:1VNA)
Italy flag Italy · Delayed Price · Currency is EUR
24.12
-0.87 (-3.48%)
At close: Jan 20, 2026

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202624.0024.0024.0024.0024.00-0.50%-
Jan 20, 202624.1024.1024.0724.1224.12-3.48%4,300
Jan 19, 202625.1525.2025.1524.9924.99-0.64%16,200
Jan 16, 202625.1025.3825.1025.1525.15-1.06%6,573
Jan 15, 202625.1725.4425.1725.4225.422.62%6,649
Jan 14, 202624.6424.6724.5024.7724.77-2.06%5,352
Jan 13, 202625.3025.3025.1925.2925.29-0.39%1,625
Jan 12, 202625.3925.3925.3925.3925.390.24%-
Jan 9, 202625.1725.1725.1725.3325.33-0.86%1,850
Jan 8, 202625.3325.6325.3325.5525.550.87%5,411
Jan 7, 202625.0025.3125.0025.3325.332.97%2,890
Jan 6, 202624.5824.7524.5824.6024.600.08%1,600
Jan 5, 202624.2024.4024.2024.5824.582.59%1,274
Jan 2, 202623.9623.9623.9623.9623.96-0.83%-
Dec 30, 202524.1624.1624.1624.1624.16-0.41%-
Dec 29, 202524.2624.2624.2624.2624.260.62%-
Dec 23, 202524.8424.8424.8424.1124.110.33%80
Dec 22, 202523.8723.8723.8724.0324.030.29%300
Dec 19, 202523.9623.9623.9623.9623.96-0.66%-
Dec 18, 202524.1724.1724.1024.1224.120.37%210
Dec 17, 202524.0324.0324.0324.0324.030.38%-
Dec 16, 202523.8323.9023.8323.9423.940.04%293
Dec 15, 202524.1824.1823.8323.9323.93-0.95%801
Dec 12, 202524.0524.2024.0524.1624.160.33%801
Dec 11, 202524.0024.0023.9924.0824.080.29%31
Dec 10, 202524.1524.1523.9024.0124.010.04%1,828
Dec 9, 202524.1424.4024.0224.0024.00-1.40%805
Dec 8, 202525.1825.1824.2524.3424.34-4.51%2,070
Dec 5, 202525.6425.7025.5725.4925.49-0.39%541
Dec 4, 202525.6225.6225.5025.5925.590.83%250
Dec 3, 202525.3825.3825.3825.3825.38-0.98%-
Dec 2, 202525.6025.6025.6025.6325.63-0.54%1,600
Dec 1, 202525.8025.8825.8025.7725.77-1.53%510
Nov 28, 202526.2026.2026.0026.1726.17-1.06%880
Nov 27, 202526.4326.4326.4326.4526.450.69%235
Nov 26, 202526.2726.2726.2726.2726.271.04%-
Nov 25, 202525.9125.9125.8626.0026.00-0.76%843
Nov 24, 202526.0726.1326.0726.2026.200.27%115
Nov 21, 202526.1326.1326.1326.1326.130.62%-
Nov 20, 202526.0926.0926.0925.9725.97-0.65%30
Nov 19, 202525.8426.1625.8426.1426.141.20%14
Nov 18, 202525.8925.8925.8925.8325.83-0.77%120
Nov 17, 202526.1326.1326.0526.0326.030.19%107
Nov 14, 202527.5227.5227.5225.9825.98-0.92%9
Nov 13, 202525.9325.9325.9326.2226.220.54%185
Nov 12, 202525.9826.0825.9826.0826.081.16%415
Nov 11, 202525.4125.4125.4125.7825.781.90%40
Nov 10, 202525.0625.0625.0625.3025.300.04%890
Nov 7, 202525.4725.4725.3025.2925.29-0.75%530
Nov 6, 202525.7325.7325.5525.4825.481.27%101