Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.88	26.13	25.56	25.80	25.80	-0.50%	4,754,181
Mar 5, 2026	26.30	26.57	25.79	25.93	25.93	-1.74%	4,625,142
Mar 4, 2026	26.79	26.93	26.35	26.39	26.39	-1.24%	2,872,513
Mar 3, 2026	27.38	27.53	26.39	26.72	26.72	-4.06%	5,220,422
Mar 2, 2026	28.33	28.61	27.43	27.85	27.85	-2.93%	4,861,811
Feb 27, 2026	28.16	28.90	28.16	28.69	28.69	1.56%	5,831,724
Feb 26, 2026	28.10	28.26	27.81	28.25	28.25	0.89%	2,493,985
Feb 25, 2026	27.95	28.12	27.67	28.00	28.00	0.72%	2,635,715
Feb 24, 2026	27.43	28.49	27.35	27.80	27.80	0.91%	4,775,281
Feb 23, 2026	27.57	27.64	27.13	27.55	27.55	0.33%	2,187,729
Feb 20, 2026	27.45	27.56	27.29	27.46	27.46	0.40%	2,922,793
Feb 19, 2026	27.21	27.50	27.14	27.35	27.35	1.64%	3,185,647
Feb 18, 2026	27.42	27.60	26.73	26.91	26.91	-1.90%	3,973,553
Feb 17, 2026	26.60	27.50	26.57	27.43	27.43	3.82%	4,570,979
Feb 16, 2026	26.12	26.59	25.96	26.42	26.42	1.19%	3,237,568
Feb 13, 2026	26.36	26.54	25.91	26.11	26.11	-0.80%	3,662,063
Feb 12, 2026	25.80	26.41	25.32	26.32	26.32	2.02%	4,031,768
Feb 11, 2026	25.30	26.44	25.25	25.80	25.80	2.83%	6,573,795
Feb 10, 2026	24.95	25.13	24.67	25.09	25.09	1.50%	2,650,642
Feb 9, 2026	24.88	24.88	24.35	24.72	24.72	-0.24%	2,951,781
Feb 6, 2026	24.76	24.97	24.62	24.78	24.78	-0.20%	2,110,441
Feb 5, 2026	24.96	24.96	24.45	24.83	24.83	0.36%	2,917,276
Feb 4, 2026	24.23	24.95	24.17	24.74	24.74	2.27%	3,841,760
Feb 3, 2026	24.38	24.44	24.02	24.19	24.19	-0.74%	2,296,640
Feb 2, 2026	24.81	24.82	24.37	24.37	24.37	-0.98%	1,810,278
Jan 30, 2026	24.82	24.83	24.53	24.61	24.61	-0.89%	2,397,137
Jan 29, 2026	24.60	24.94	24.45	24.83	24.83	1.55%	3,077,083
Jan 28, 2026	23.95	24.49	23.91	24.45	24.45	1.79%	3,752,417
Jan 27, 2026	24.25	24.31	24.02	24.02	24.02	-1.31%	2,529,326
Jan 26, 2026	24.30	24.56	24.13	24.34	24.34	0.54%	2,618,180
Jan 23, 2026	24.22	24.32	24.01	24.21	24.21	-0.08%	2,109,169
Jan 22, 2026	24.36	24.43	24.04	24.23	24.23	0.87%	3,337,808
Jan 21, 2026	24.03	24.17	23.87	24.02	24.02	-0.25%	2,746,242
Jan 20, 2026	24.95	24.96	23.89	24.08	24.08	-3.53%	4,115,256
Jan 19, 2026	25.18	25.27	24.81	24.96	24.96	-1.07%	1,855,792
Jan 16, 2026	25.23	25.47	25.14	25.23	25.23	-0.86%	2,361,292
Jan 15, 2026	24.92	25.58	24.78	25.45	25.45	2.50%	3,447,993
Jan 14, 2026	25.42	25.46	24.48	24.83	24.83	-1.82%	4,067,491
Jan 13, 2026	25.32	25.45	25.07	25.29	25.29	-0.08%	2,453,885
Jan 12, 2026	25.31	25.39	25.17	25.31	25.31	-0.08%	1,951,505
Jan 9, 2026	25.43	25.44	25.06	25.33	25.33	-0.63%	2,426,379
Jan 8, 2026	25.32	25.65	25.20	25.49	25.49	0.83%	2,511,063
Jan 7, 2026	24.87	25.28	24.73	25.28	25.28	2.81%	3,429,609
Jan 6, 2026	24.52	24.78	24.40	24.59	24.59	0.53%	2,567,683
Jan 5, 2026	24.07	24.51	23.90	24.46	24.46	1.66%	3,304,347
Jan 2, 2026	24.56	24.57	23.96	24.06	24.06	-1.96%	3,365,783
Dec 30, 2025	24.36	24.54	24.26	24.54	24.54	0.74%	1,228,442
Dec 29, 2025	24.13	24.41	24.03	24.36	24.36	1.42%	2,146,483
Dec 23, 2025	24.13	24.25	24.02	24.02	24.02	-0.04%	1,880,110
Dec 22, 2025	23.90	24.04	23.70	24.03	24.03	0.13%	2,505,918