Skip to main content
logo
Vonovia SE (ETR:VNA)
Germany flag Germany · Delayed Price · Currency is EUR
26.42
+0.31 (1.19%)
At close: Feb 16, 2026

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202626.3626.5425.9126.1126.11-0.80%3,662,063
Feb 12, 202625.8026.4125.3226.3226.322.02%4,031,768
Feb 11, 202625.3026.4425.2525.8025.802.83%6,573,795
Feb 10, 202624.9525.1324.6725.0925.091.50%2,650,642
Feb 9, 202624.8824.8824.3524.7224.72-0.24%2,951,781
Feb 6, 202624.7624.9724.6224.7824.78-0.20%2,110,441
Feb 5, 202624.9624.9624.4524.8324.830.36%2,917,276
Feb 4, 202624.2324.9524.1724.7424.742.27%3,841,760
Feb 3, 202624.3824.4424.0224.1924.19-0.74%2,296,640
Feb 2, 202624.8124.8224.3724.3724.37-0.98%1,810,278
Jan 30, 202624.8224.8324.5324.6124.61-0.89%2,397,137
Jan 29, 202624.6024.9424.4524.8324.831.55%3,077,083
Jan 28, 202623.9524.4923.9124.4524.451.79%3,752,417
Jan 27, 202624.2524.3124.0224.0224.02-1.31%2,529,326
Jan 26, 202624.3024.5624.1324.3424.340.54%2,618,180
Jan 23, 202624.2224.3224.0124.2124.21-0.08%2,109,169
Jan 22, 202624.3624.4324.0424.2324.230.87%3,337,808
Jan 21, 202624.0324.1723.8724.0224.02-0.25%2,746,242
Jan 20, 202624.9524.9623.8924.0824.08-3.53%4,115,256
Jan 19, 202625.1825.2724.8124.9624.96-1.07%1,855,792
Jan 16, 202625.2325.4725.1425.2325.23-0.86%2,361,292
Jan 15, 202624.9225.5824.7825.4525.452.50%3,447,993
Jan 14, 202625.4225.4624.4824.8324.83-1.82%4,067,491
Jan 13, 202625.3225.4525.0725.2925.29-0.08%2,453,885
Jan 12, 202625.3125.3925.1725.3125.31-0.08%1,951,505
Jan 9, 202625.4325.4425.0625.3325.33-0.63%2,426,379
Jan 8, 202625.3225.6525.2025.4925.490.83%2,511,063
Jan 7, 202624.8725.2824.7325.2825.282.81%3,429,609
Jan 6, 202624.5224.7824.4024.5924.590.53%2,567,683
Jan 5, 202624.0724.5123.9024.4624.461.66%3,304,347
Jan 2, 202624.5624.5723.9624.0624.06-1.96%3,365,783
Dec 30, 202524.3624.5424.2624.5424.540.74%1,228,442
Dec 29, 202524.1324.4124.0324.3624.361.42%2,146,483
Dec 23, 202524.1324.2524.0224.0224.02-0.04%1,880,110
Dec 22, 202523.9024.0423.7024.0324.030.13%2,505,918
Dec 19, 202524.0924.2623.9624.0024.00-0.74%4,818,565
Dec 18, 202524.0624.2323.9024.1824.180.54%2,797,101
Dec 17, 202523.9924.1623.8124.0524.050.67%2,125,195
Dec 16, 202523.9524.0023.7023.8923.890.72%2,561,783
Dec 15, 202524.1924.1923.6023.7223.72-1.98%5,515,410
Dec 12, 202524.0924.2023.9624.2024.200.33%2,123,796
Dec 11, 202524.0024.1223.8324.1224.120.67%2,615,247
Dec 10, 202524.1024.1023.7823.9623.96-0.33%3,376,936
Dec 9, 202524.0624.4323.7524.0424.04-0.70%4,607,754
Dec 8, 202525.2725.3424.1924.2124.21-4.87%4,735,369
Dec 5, 202525.4325.6725.3425.4525.45-0.16%1,853,825
Dec 4, 202525.5125.6125.3625.4925.490.28%1,684,492
Dec 3, 202525.7625.8425.3525.4225.42-1.05%1,784,781
Dec 2, 202525.7325.7925.1825.6925.69-0.19%2,310,049
Dec 1, 202526.0026.0625.6625.7425.74-1.45%2,568,631