Vonovia SE (BIT:1VNA)
Italy · Delayed Price · Currency is EUR 27.18
+0.37 (1.38%)
At close: Oct 10, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27.28 | 27.28 | 27.28 | 27.18 | 27.18 | 1.38% | 240 |
| Oct 9, 2025 | 26.93 | 26.96 | 26.88 | 26.81 | 26.81 | -0.07% | 2,080 |
| Oct 8, 2025 | 26.56 | 26.87 | 26.56 | 26.83 | 26.83 | 0.34% | 1,341 |
| Oct 7, 2025 | 26.71 | 26.71 | 26.69 | 26.74 | 26.74 | 0.15% | 393 |
| Oct 6, 2025 | 26.53 | 26.53 | 26.52 | 26.70 | 26.70 | 0.23% | 275 |
| Oct 3, 2025 | 29.50 | 29.50 | 26.74 | 26.64 | 26.64 | -0.75% | 2,085 |
| Oct 2, 2025 | 26.61 | 26.61 | 26.61 | 26.84 | 26.84 | 0.37% | 112 |
| Oct 1, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.87% | - |
| Sep 30, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.07% | - |
| Sep 29, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.08% | - |
| Sep 26, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.12% | - |
| Sep 25, 2025 | 26.06 | 26.07 | 25.98 | 25.92 | 25.92 | -1.14% | 881 |
| Sep 24, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.34% | - |
| Sep 23, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.00% | - |
| Sep 22, 2025 | 26.14 | 26.14 | 26.02 | 26.05 | 26.05 | -0.95% | 1,352 |
| 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 |