Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	17.10	17.55	16.97	17.47	-	2.43%	1,939,089
Sep 28, 2026	17.36	17.47	16.98	17.06	17.06	-0.67%	3,397,341
Sep 25, 2026	17.24	17.48	17.09	17.17	17.17	0.47%	2,846,868
Sep 24, 2026	17.20	17.35	17.08	17.09	17.09	-1.41%	3,486,704
Sep 23, 2026	17.57	17.62	17.27	17.34	17.34	-0.20%	3,067,213
Sep 22, 2026	17.40	17.59	17.06	17.37	17.37	-0.63%	4,788,501
Sep 21, 2026	17.62	17.76	17.29	17.48	17.48	-1.24%	5,981,125
Sep 18, 2026	17.83	18.00	17.68	17.70	17.70	-1.56%	6,867,556
Sep 17, 2026	17.95	18.06	17.73	17.98	17.98	0.53%	2,316,746
Sep 16, 2026	18.10	18.11	17.72	17.89	17.89	-0.69%	2,921,727
Sep 15, 2026	17.88	18.02	17.54	18.01	18.01	0.19%	3,798,989
Sep 14, 2026	18.00	18.15	17.88	17.98	17.98	-0.72%	2,988,535
Sep 11, 2026	18.07	18.21	18.01	18.11	18.11	0.89%	2,637,407
Sep 10, 2026	18.40	18.53	17.95	17.95	17.95	-3.03%	4,562,682
Sep 9, 2026	18.55	18.83	18.47	18.51	18.51	-1.33%	3,121,793
Sep 8, 2026	18.75	18.87	18.54	18.76	18.76	0.13%	2,212,883
Sep 7, 2026	18.82	18.90	18.66	18.73	18.73	-2.19%	2,841,724
Sep 4, 2026	19.26	19.35	19.10	19.15	19.15	-0.31%	2,634,495
Sep 3, 2026	18.80	19.21	18.73	19.21	19.21	2.62%	3,246,702
Sep 2, 2026	18.95	19.07	18.66	18.72	18.72	-1.96%	3,288,374
Sep 1, 2026	19.30	19.33	18.78	19.10	19.10	-0.81%	3,939,947
Aug 31, 2026	19.71	19.72	19.16	19.25	19.25	-3.02%	5,039,592
Aug 28, 2026	20.00	20.11	19.82	19.85	19.85	-0.48%	2,038,984
Aug 27, 2026	19.79	19.96	19.69	19.95	19.95	1.09%	2,357,808
Aug 26, 2026	20.00	20.07	19.70	19.73	19.73	-0.73%	2,084,318
Aug 25, 2026	19.94	19.99	19.78	19.88	19.88	0.23%	2,157,593
Aug 24, 2026	19.91	20.10	19.74	19.83	19.83	-1.15%	2,315,933
Aug 21, 2026	20.02	20.12	19.94	20.06	20.06	0.38%	2,064,882
Aug 20, 2026	20.08	20.17	19.89	19.99	19.99	-0.42%	2,097,510
Aug 19, 2026	20.02	20.09	19.81	20.07	20.07	0.60%	2,206,640
Aug 18, 2026	20.10	20.19	19.87	19.95	19.95	-1.29%	2,827,659
Aug 17, 2026	20.47	20.47	20.13	20.21	20.21	-1.80%	3,006,549
Aug 14, 2026	20.94	21.05	20.53	20.58	20.58	-2.00%	3,233,237
Aug 13, 2026	20.98	21.18	20.88	21.00	21.00	0.19%	1,941,975
Aug 12, 2026	20.93	21.25	20.82	20.96	20.96	0.34%	1,729,143
Aug 11, 2026	20.98	21.00	20.79	20.89	20.89	-0.52%	1,479,386
Aug 10, 2026	20.98	21.26	20.85	21.00	21.00	-0.24%	1,883,733
Aug 7, 2026	20.84	21.20	20.69	21.05	21.05	1.49%	2,266,414
Aug 6, 2026	21.26	21.26	20.73	20.74	20.74	-1.89%	3,185,385
Aug 5, 2026	21.48	21.49	21.00	21.14	21.14	-2.31%	3,372,951
Aug 4, 2026	21.29	21.68	21.17	21.64	21.64	1.60%	2,659,973
Aug 3, 2026	21.25	21.60	21.19	21.30	21.30	1.28%	2,970,670
Jul 31, 2026	21.18	21.20	20.88	21.03	21.03	-0.28%	2,162,075
Jul 30, 2026	21.00	21.21	20.81	21.09	21.09	0.09%	1,738,278
Jul 29, 2026	21.41	21.49	21.01	21.07	21.07	-2.09%	2,010,609
Jul 28, 2026	21.40	21.60	21.26	21.52	21.52	1.51%	1,893,400
Jul 27, 2026	21.06	21.31	20.97	21.20	21.20	2.27%	2,737,786
Jul 24, 2026	20.26	20.73	20.23	20.73	20.73	1.92%	2,061,839
Jul 23, 2026	20.89	20.91	20.21	20.34	20.34	-2.40%	3,141,077
Jul 22, 2026	20.64	21.14	20.59	20.84	20.84	0.34%	2,167,071