Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.90	17.10	16.69	16.90	16.90	-0.59%	4,377,516
Nov 5, 2026	17.26	17.38	17.00	17.00	17.00	0.65%	4,104,685
Nov 4, 2026	16.18	17.12	16.11	16.89	16.89	3.59%	6,609,453
Nov 3, 2026	16.39	16.73	16.29	16.31	16.31	-0.49%	3,902,196
Nov 2, 2026	16.05	16.49	16.02	16.39	16.39	1.27%	3,467,068
Oct 30, 2026	16.12	16.31	16.02	16.18	16.18	1.28%	3,235,096
Oct 29, 2026	15.50	16.12	15.26	15.98	15.98	-3.01%	8,850,029
Oct 28, 2026	16.48	16.55	16.30	16.47	16.47	-0.42%	2,205,258
Oct 27, 2026	16.57	16.60	16.31	16.54	16.54	-0.24%	2,796,772
Oct 26, 2026	16.80	16.89	16.55	16.58	16.58	0.09%	2,839,185
Oct 23, 2026	16.64	16.88	16.50	16.57	16.57	-0.12%	2,606,053
Oct 22, 2026	16.58	16.69	16.31	16.59	16.59	-0.15%	4,486,488
Oct 21, 2026	16.50	16.89	16.50	16.61	16.61	0.45%	4,065,976
Oct 20, 2026	16.12	16.59	15.96	16.54	16.54	-0.21%	5,457,048
Oct 19, 2026	16.40	16.61	16.23	16.57	16.57	-1.52%	4,012,773
Oct 16, 2026	16.93	16.99	16.68	16.83	16.83	0.33%	3,135,584
Oct 15, 2026	16.69	16.87	16.62	16.77	16.77	1.42%	3,570,135
Oct 14, 2026	16.70	17.07	16.51	16.54	16.54	0.06%	4,533,950
Oct 13, 2026	16.59	16.80	16.41	16.53	16.53	0.79%	2,668,602
Oct 12, 2026	16.41	16.46	16.23	16.40	16.40	0.52%	1,924,850
Oct 9, 2026	16.54	16.61	16.25	16.31	16.31	0.65%	2,715,441
Oct 8, 2026	16.69	16.69	16.19	16.21	16.21	-3.25%	4,001,741
Oct 7, 2026	16.95	17.08	16.67	16.75	16.75	-1.67%	2,887,142
Oct 6, 2026	17.10	17.18	16.93	17.04	17.04	0.80%	2,409,353
Oct 5, 2026	16.73	17.03	16.65	16.90	16.90	0.51%	2,585,434
Oct 2, 2026	16.83	17.00	16.67	16.82	16.82	0.45%	5,222,375
Oct 1, 2026	16.84	17.02	16.60	16.74	16.74	-1.53%	5,272,417
Sep 30, 2026	17.50	17.59	16.97	17.00	17.00	-2.33%	4,527,109
Sep 29, 2026	17.10	17.58	16.97	17.41	17.41	2.05%	4,192,260
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