Skip to main content
logo
Vonovia SE (ETR:VNA)
Germany flag Germany · Delayed Price · Currency is EUR
24.13
-0.21 (-0.86%)
At close: Jan 27, 2026

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202624.2524.3124.0724.08--1.07%1,096,193
Jan 26, 202624.3024.5624.1324.3424.340.54%2,618,060
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
Nov 28, 202526.2826.4225.9526.1226.12-0.50%1,533,264
Nov 27, 202526.4026.4726.2526.2526.25-0.11%1,952,112
Nov 26, 202526.0526.3225.7426.2826.281.19%1,676,077
Nov 25, 202526.2526.2525.6425.9725.97-0.54%2,095,329
Nov 24, 202526.1326.3726.0826.1126.110.23%4,211,098
Nov 21, 202526.1026.1425.7226.0526.050.58%2,814,519
Nov 20, 202526.0526.2325.9025.9025.90-0.58%2,056,285
Nov 19, 202525.7326.2425.6426.0526.051.05%1,847,666
Nov 18, 202525.8225.9725.7225.7825.78-0.81%1,694,605
Nov 17, 202526.0526.1425.8325.9925.990.35%1,221,793
Nov 14, 202526.0426.2425.8125.9025.90-1.48%2,592,194
Nov 13, 202526.1826.4725.9826.2926.290.88%2,714,760
Nov 12, 202525.9226.1725.8026.0626.061.28%2,412,206