Skip to main content
logo
Vonovia SE (BIT:1VNA)
Italy flag Italy · Delayed Price · Currency is EUR
20.61
+0.19 (0.93%)
Last updated: Jun 17, 2026, 2:20 PM CET

BIT:1VNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202620.6120.6120.6120.7420.74-0.62%300
Jun 16, 202620.8720.8720.8720.8720.870.34%-
Jun 15, 202620.8020.8020.8020.8020.801.86%-
Jun 12, 202620.3820.3820.3820.4220.423.05%60
Jun 11, 202619.8319.8819.7719.8219.82-1.07%425
Jun 10, 202620.0720.0719.9520.0320.030.78%512
Jun 9, 202619.6219.8019.6219.8819.880.13%1,900
Jun 8, 202619.9019.9019.6419.8519.85-1.93%3,211
Jun 5, 202620.6320.6320.4920.2420.24-1.41%148
Jun 4, 202620.6820.6820.6820.5320.531.73%50
Jun 3, 202620.7920.7920.4920.1820.18-2.98%2
Jun 2, 202620.9420.9420.9420.8020.80-1.93%1
Jun 1, 202621.4221.4221.2221.2121.21-1.58%1,000
May 29, 202621.5121.6221.5121.5521.55-0.46%579
May 28, 202621.3121.3121.2721.6521.650.09%373
May 27, 202621.7121.7121.7121.6321.630.19%100
May 26, 202621.5921.5921.5921.5921.590.09%-
May 25, 202621.5721.5721.5721.5721.571.84%-
May 22, 202621.2321.3021.1521.1821.180.38%5,488
May 21, 202622.4622.8222.3522.3521.10-0.27%1,064
May 20, 202622.0322.1422.0322.4121.161.91%10,911
May 19, 202621.9921.9921.9921.9920.760.27%-
May 18, 202621.7321.7321.1821.9320.701.15%282
May 15, 202621.7721.7721.5721.6820.47-2.74%41
May 14, 202622.2922.2922.2922.2921.041.32%-
May 13, 202622.3922.3921.9822.0020.77-1.43%319
May 12, 202622.2322.2322.2322.3221.07-0.27%781
May 11, 202622.0222.4422.0222.3821.130.81%1,975
May 8, 202622.5722.5722.1722.2020.96-2.29%310
May 7, 202622.7022.7022.7022.7221.45-1.30%66
May 6, 202623.0223.0223.0223.0221.733.14%-
May 5, 202622.3222.3222.3222.3221.07-0.09%-
May 4, 202623.0023.0022.4122.3421.09-2.83%820
Apr 30, 202622.9922.9922.9922.9921.700.74%-
Apr 29, 202622.8222.8222.8222.8221.54-0.95%-
Apr 28, 202623.2023.2023.2023.0421.75-0.82%20
Apr 27, 202623.1723.1722.9523.2321.930.96%847
Apr 24, 202623.2723.2723.0923.0121.72-1.67%30
Apr 23, 202623.3923.3923.3923.4022.09-1.52%350
Apr 22, 202623.6523.6523.6523.7622.430.59%750
Apr 21, 202623.6223.6223.6223.6222.30-0.04%-
Apr 20, 202623.6323.6323.6323.6322.31-2.44%-
Apr 17, 202623.5224.0723.5224.2222.873.50%82
Apr 16, 202623.3723.3723.3723.4022.090.26%200
Apr 15, 202623.3323.3623.3323.3422.030.34%498
Apr 14, 202623.4523.4523.3823.2621.961.39%300
Apr 13, 202622.9422.9422.9422.9421.66-1.08%-
Apr 10, 202623.1923.1923.1923.1921.89-0.17%-
Apr 9, 202623.0723.0723.0723.2321.93-0.56%50
Apr 8, 202622.9023.5422.9023.3622.055.99%1,003