Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	26.43	26.43	26.43	26.30	26.30	0.23%	11
Sep 18, 2025	26.24	26.24	26.24	26.24	26.24	-0.83%	-
Sep 17, 2025	26.52	26.52	26.52	26.46	26.46	0.61%	11
Sep 16, 2025	26.30	26.30	26.30	26.30	26.30	-0.98%	-
Sep 15, 2025	26.72	26.72	26.72	26.56	26.56	0.64%	112
Sep 12, 2025	26.52	26.65	26.52	26.39	26.39	0.15%	365
Sep 11, 2025	26.27	26.27	26.27	26.35	26.35	-0.30%	2,000
Sep 10, 2025	26.38	26.38	26.38	26.43	26.43	-0.56%	1
Sep 9, 2025	26.88	26.88	26.72	26.58	26.58	-1.66%	231
Sep 8, 2025	27.03	27.03	27.03	27.03	27.03	0.93%	-
Sep 5, 2025	26.78	26.78	26.78	26.78	26.78	2.02%	-
Sep 4, 2025	26.25	26.25	26.25	26.25	26.25	0.81%	-
Sep 3, 2025	26.01	26.01	25.80	26.04	26.04	0.81%	620
Sep 2, 2025	26.88	26.88	26.10	25.83	25.83	-6.14%	1,571
Sep 1, 2025	27.52	27.52	27.52	27.52	27.52	-0.97%	-
Aug 29, 2025	27.86	27.86	27.86	27.79	27.79	-0.61%	104
Aug 28, 2025	28.31	28.31	28.28	27.96	27.96	-3.19%	1,750
Aug 27, 2025	28.91	28.91	28.62	28.88	28.88	0.49%	630
Aug 26, 2025	28.74	28.74	28.74	28.74	28.74	0.81%	-
Aug 25, 2025	28.51	28.51	28.51	28.51	28.51	-0.18%	-
Aug 22, 2025	28.56	28.56	28.56	28.56	28.56	2.44%	-
Aug 21, 2025	28.08	28.08	28.08	27.88	27.88	-0.43%	350
Aug 20, 2025	27.96	27.96	27.96	28.00	28.00	0.43%	35
Aug 19, 2025	27.74	27.74	27.74	27.88	27.88	-1.10%	300
Aug 18, 2025	28.19	28.19	28.19	28.19	28.19	-1.54%	-
Aug 14, 2025	28.84	29.10	28.84	28.63	28.63	1.74%	1,779
Aug 13, 2025	28.12	28.12	28.12	28.14	28.14	-0.11%	400
Aug 12, 2025	28.55	28.55	28.35	28.17	28.17	-1.02%	1,294
Aug 11, 2025	28.51	28.78	28.51	28.46	28.46	-0.35%	1,400
Aug 8, 2025	28.52	28.52	28.52	28.56	28.56	0.78%	350
Aug 7, 2025	28.34	28.34	28.34	28.34	28.34	0.85%	-
Aug 6, 2025	28.54	28.58	28.14	28.10	28.10	2.89%	1,300
Aug 5, 2025	27.19	27.22	27.19	27.31	27.31	0.55%	558
Aug 4, 2025	27.25	27.25	27.25	27.16	27.16	0.30%	1
Aug 1, 2025	26.90	26.90	26.90	27.08	27.08	-0.11%	300
Jul 31, 2025	27.43	27.43	27.43	27.11	27.11	-1.53%	300
Jul 30, 2025	27.56	27.56	27.56	27.53	27.53	-1.18%	350
Jul 29, 2025	27.86	27.86	27.86	27.86	27.86	0.61%	-
Jul 28, 2025	27.80	27.80	27.57	27.69	27.69	0.18%	567
Jul 25, 2025	27.74	27.77	27.53	27.64	27.64	-1.43%	620
Jul 24, 2025	27.75	27.92	27.75	28.04	28.04	-0.36%	1,700
Jul 23, 2025	28.54	28.55	28.20	28.14	28.14	-2.19%	1,550
Jul 22, 2025	28.77	28.77	28.77	28.77	28.77	0.52%	-
Jul 21, 2025	28.62	28.62	28.62	28.62	28.62	1.31%	-
Jul 18, 2025	27.75	28.04	27.75	28.25	28.25	0.32%	533
Jul 17, 2025	28.05	28.05	28.05	28.16	28.16	0.43%	350
Jul 16, 2025	28.00	28.00	28.00	28.04	28.04	-1.02%	22
Jul 15, 2025	28.33	28.33	28.33	28.33	28.33	-0.87%	-
Jul 14, 2025	28.58	28.58	28.58	28.58	28.58	0.42%	-
Jul 11, 2025	28.39	28.39	28.39	28.46	28.46	-0.70%	250