Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	20.76	20.86	20.61	20.77	20.77	-0.43%	1,589,073
Jul 20, 2026	20.85	21.01	20.76	20.86	20.86	-1.09%	2,184,570
Jul 17, 2026	21.05	21.27	20.93	21.09	21.09	0.38%	2,231,706
Jul 16, 2026	21.25	21.25	20.74	21.01	21.01	-0.66%	1,824,132
Jul 15, 2026	20.86	21.22	20.80	21.15	21.15	0.33%	2,165,627
Jul 14, 2026	20.99	21.44	20.69	21.08	21.08	-0.14%	3,063,056
Jul 13, 2026	21.30	21.43	21.05	21.11	21.11	-1.54%	1,884,772
Jul 10, 2026	21.54	21.77	21.31	21.44	21.44	0.14%	1,727,740
Jul 9, 2026	21.19	21.54	21.08	21.41	21.41	1.66%	2,220,686
Jul 8, 2026	22.00	22.00	20.92	21.06	21.06	-5.90%	5,662,556
Jul 7, 2026	22.51	22.62	22.37	22.38	22.38	-0.40%	2,515,239
Jul 6, 2026	22.46	22.64	22.33	22.47	22.47	0.31%	1,795,567
Jul 3, 2026	22.61	22.77	22.36	22.40	22.40	-0.97%	2,362,273
Jul 2, 2026	21.35	22.73	21.33	22.62	22.62	6.00%	5,713,305
Jul 1, 2026	21.72	21.72	21.02	21.34	21.34	-1.16%	2,384,049
Jun 30, 2026	21.28	21.64	21.24	21.59	21.59	1.89%	2,607,282
Jun 29, 2026	21.53	21.53	21.19	21.19	21.19	-1.72%	1,504,464
Jun 26, 2026	21.39	21.65	21.32	21.56	21.56	0.70%	2,011,102
Jun 25, 2026	21.20	21.54	21.00	21.41	21.41	2.98%	3,730,672
Jun 24, 2026	20.29	20.86	20.20	20.79	20.79	2.62%	2,782,641
Jun 23, 2026	20.40	20.53	20.14	20.26	20.26	-2.88%	4,889,162
Jun 22, 2026	20.63	20.86	20.34	20.86	20.86	1.26%	2,143,520
Jun 19, 2026	20.53	20.62	20.42	20.60	20.60	0.34%	7,044,634
Jun 18, 2026	20.51	20.71	20.20	20.53	20.53	-0.68%	3,046,231
Jun 17, 2026	20.90	20.92	20.55	20.67	20.67	-1.10%	2,533,087
Jun 16, 2026	20.75	20.95	20.56	20.90	20.90	0.67%	2,270,863
Jun 15, 2026	21.05	21.20	20.76	20.76	20.76	1.81%	2,931,071
Jun 12, 2026	20.28	20.62	20.11	20.39	20.39	3.27%	2,818,312
Jun 11, 2026	19.81	19.96	19.59	19.75	19.75	-1.13%	2,560,458
Jun 10, 2026	19.80	20.05	19.71	19.97	19.97	0.94%	2,464,073
Jun 9, 2026	19.58	19.98	19.53	19.79	19.79	0.43%	2,482,754
Jun 8, 2026	19.94	19.94	19.59	19.70	19.70	-2.43%	4,705,478
Jun 5, 2026	20.51	20.63	20.17	20.19	20.19	-1.85%	3,265,376
Jun 4, 2026	20.32	20.67	20.32	20.57	20.57	1.63%	2,975,150
Jun 3, 2026	20.80	20.82	20.22	20.24	20.24	-2.79%	2,978,056
Jun 2, 2026	21.17	21.31	20.82	20.82	20.82	-0.90%	2,327,908
Jun 1, 2026	21.36	21.45	21.00	21.01	21.01	-1.96%	3,165,960
May 29, 2026	21.73	21.84	21.43	21.43	21.43	-1.06%	5,425,111
May 28, 2026	21.39	21.86	21.30	21.66	21.66	0.19%	2,808,200
May 27, 2026	21.59	21.93	21.56	21.62	21.62	0.42%	2,595,396
May 26, 2026	21.52	21.74	21.43	21.53	21.53	-0.14%	2,539,766
May 25, 2026	21.46	21.63	21.40	21.56	21.56	2.08%	2,412,134
May 22, 2026	21.30	21.44	21.03	21.12	21.12	0.38%	3,889,429
May 21, 2026	22.33	22.59	22.21	22.29	21.04	-0.49%	3,764,466
May 20, 2026	21.99	22.56	21.91	22.40	21.14	2.24%	4,268,683