Vonovia SE (BIT:1VNA)
Italy · Delayed Price · Currency is EUR 26.11
-0.21 (-0.80%)
At close: Oct 31, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | - | -0.80% | - |
| Oct 30, 2025 | 26.27 | 26.43 | 26.27 | 26.32 | - | -1.09% | 570 |
| Oct 29, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | - | -2.13% | - |
| Oct 28, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | - | -0.73% | - |
| Oct 27, 2025 | 27.49 | 27.49 | 27.39 | 27.39 | - | -1.15% | 350 |
| Oct 24, 2025 | 27.53 | 27.71 | 27.53 | 27.71 | - | 0.65% | 250 |
| Oct 23, 2025 | 27.55 | 27.65 | 27.37 | 27.53 | - | -1.43% | 1,700 |
| Oct 22, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | - | 0.50% | - |
| Oct 21, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | - | 0.98% | - |
| Oct 20, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | - | -0.79% | - |
| Oct 17, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | - | -0.93% | - |
| Oct 16, 2025 | 27.82 | 28.00 | 27.82 | 28.00 | - | 0.90% | 200 |
| Oct 15, 2025 | 27.75 | 27.75 | 27.62 | 27.75 | - | 0.25% | 100 |
| Oct 14, 2025 | 27.70 | 27.83 | 27.68 | 27.68 | - | 0.87% | 380 |
| Oct 13, 2025 | 27.59 | 27.59 | 27.44 | 27.44 | - | 0.96% | 164 |
| Oct 10, 2025 | 27.28 | 27.28 | 27.18 | 27.18 | - | 1.38% | 240 |
| Oct 9, 2025 | 26.93 | 26.96 | 26.81 | 26.81 | - | -0.07% | 2,080 |
| Oct 8, 2025 | 26.56 | 26.87 | 26.56 | 26.83 | - | 0.34% | 1,341 |
| Oct 7, 2025 | 26.71 | 26.74 | 26.69 | 26.74 | - | 0.15% | 393 |
| Oct 6, 2025 | 26.53 | 26.70 | 26.52 | 26.70 | - | 0.23% | 275 |
| Oct 3, 2025 | 29.50 | 29.50 | 26.64 | 26.64 | - | -0.75% | 2,085 |
| Oct 2, 2025 | 26.61 | 26.84 | 26.61 | 26.84 | - | 0.37% | 112 |
| Oct 1, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | - | 0.87% | - |
| Sep 30, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | 1.07% | - |
| Sep 29, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | - | 1.08% | - |
| Sep 26, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | - | 0.12% | - |
| Sep 25, 2025 | 26.06 | 26.07 | 25.92 | 25.92 | - | -1.14% | 881 |
| Sep 24, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | -0.34% | - |
| Sep 23, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | - | 1.00% | - |
| Sep 22, 2025 | 26.14 | 26.14 | 26.02 | 26.05 | - | -0.95% | 1,352 |
| Sep 19, 2025 | 26.43 | 26.43 | 26.30 | 26.30 | - | 0.23% | 11 |
| Sep 18, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | -0.83% | - |
| Sep 17, 2025 | 26.52 | 26.52 | 26.46 | 26.46 | - | 0.61% | 11 |
| Sep 16, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | -0.98% | - |
| Sep 15, 2025 | 26.72 | 26.72 | 26.56 | 26.56 | - | 0.64% | 112 |
| Sep 12, 2025 | 26.52 | 26.65 | 26.39 | 26.39 | - | 0.15% | 365 |
| Sep 11, 2025 | 26.27 | 26.35 | 26.27 | 26.35 | - | -0.30% | 2,000 |
| Sep 10, 2025 | 26.38 | 26.43 | 26.38 | 26.43 | - | -0.56% | 1 |
| Sep 9, 2025 | 26.88 | 26.88 | 26.58 | 26.58 | - | -1.66% | 231 |
| Sep 8, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | - | 0.93% | - |
| Sep 5, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | - | 2.02% | - |
| Sep 4, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | 0.81% | - |
| Sep 3, 2025 | 26.01 | 26.04 | 25.80 | 26.04 | - | 0.81% | 620 |
| Sep 2, 2025 | 26.88 | 26.88 | 25.83 | 25.83 | - | -6.14% | 1,571 |
| Sep 1, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | - | -0.97% | - |
| Aug 29, 2025 | 27.86 | 27.86 | 27.79 | 27.79 | - | -0.61% | 104 |
| Aug 28, 2025 | 28.31 | 28.31 | 27.96 | 27.96 | - | -3.19% | 1,750 |
| Aug 27, 2025 | 28.91 | 28.91 | 28.62 | 28.88 | - | 0.49% | 630 |
| Aug 26, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | - | 0.81% | - |
| Aug 25, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | - | -0.18% | - |