Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.97	21.10	20.71	21.04	21.04	0.19%	2,869,244
Mar 26, 2026	21.15	21.36	20.82	21.00	21.00	-2.73%	4,928,871
Mar 25, 2026	21.30	21.69	21.28	21.59	21.59	3.01%	5,756,880
Mar 24, 2026	21.08	21.37	20.85	20.96	20.96	-0.19%	4,184,102
Mar 23, 2026	20.79	21.57	20.09	21.00	21.00	-2.05%	10,625,930
Mar 20, 2026	21.81	22.20	21.30	21.44	21.44	-0.79%	10,288,800
Mar 19, 2026	23.89	23.89	21.53	21.61	21.61	-12.12%	22,773,750
Mar 18, 2026	24.87	25.02	24.37	24.59	24.59	-0.61%	3,839,213
Mar 17, 2026	24.66	25.00	24.48	24.74	24.74	0.32%	2,452,427
Mar 16, 2026	24.16	24.89	24.02	24.66	24.66	2.84%	4,587,837
Mar 13, 2026	24.10	24.26	23.74	23.98	23.98	-0.66%	3,032,762
Mar 12, 2026	24.17	24.36	23.85	24.14	24.14	-0.33%	4,546,347
Mar 11, 2026	25.54	25.56	24.21	24.22	24.22	-5.87%	5,296,498
Mar 10, 2026	25.42	25.73	25.28	25.73	25.73	3.04%	3,770,586
Mar 9, 2026	25.10	25.28	24.72	24.97	24.97	-3.22%	4,472,085
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