Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.35	22.55	22.10	22.24	22.24	-1.85%	3,431,362
May 7, 2026	22.70	22.84	22.32	22.66	22.66	-1.35%	3,322,660
May 6, 2026	22.50	23.34	22.42	22.97	22.97	3.05%	4,698,641
May 5, 2026	22.30	22.58	22.16	22.29	22.29	-0.18%	2,140,853
May 4, 2026	22.88	22.98	22.26	22.33	22.33	-2.53%	3,380,028
Apr 30, 2026	22.48	22.91	22.42	22.91	22.91	0.88%	3,786,297
Apr 29, 2026	23.02	23.02	22.55	22.71	22.71	-1.39%	2,624,111
Apr 28, 2026	23.12	23.20	22.76	23.03	23.03	-0.30%	2,786,547
Apr 27, 2026	22.99	23.20	22.92	23.10	23.10	0.61%	2,021,443
Apr 24, 2026	23.00	23.18	22.79	22.96	22.96	-1.20%	3,065,674
Apr 23, 2026	23.45	23.58	23.10	23.24	23.24	-1.73%	2,776,609
Apr 22, 2026	23.46	23.78	23.41	23.65	23.65	0.60%	1,814,400
Apr 21, 2026	23.90	24.10	23.47	23.51	23.51	-1.30%	2,895,992
Apr 20, 2026	23.61	23.87	23.55	23.82	23.82	-0.83%	2,560,746
Apr 17, 2026	23.44	24.28	23.29	24.02	24.02	3.36%	5,286,963
Apr 16, 2026	23.45	23.58	23.21	23.24	23.24	-0.68%	2,718,196
Apr 15, 2026	23.40	23.53	23.24	23.40	23.40	0.65%	2,074,389
Apr 14, 2026	23.31	23.57	23.25	23.25	23.25	0.69%	3,909,505
Apr 13, 2026	22.87	23.12	22.78	23.09	23.09	-0.17%	2,555,743
Apr 10, 2026	23.20	23.46	23.07	23.13	23.13	0.13%	2,821,216
Apr 9, 2026	23.01	23.19	22.96	23.10	23.10	-0.73%	2,753,637
Apr 8, 2026	23.25	23.57	23.10	23.27	23.27	6.11%	5,802,677
Apr 7, 2026	22.47	22.56	21.93	21.93	21.93	-2.14%	3,208,805
Apr 2, 2026	21.80	22.48	21.76	22.41	22.41	0.49%	4,005,884
Apr 1, 2026	22.09	22.61	22.07	22.30	22.30	3.43%	5,115,875
Mar 31, 2026	21.64	21.91	21.52	21.56	21.56	-0.42%	3,290,346
Mar 30, 2026	21.04	21.65	20.97	21.65	21.65	2.90%	3,395,232
Mar 27, 2026	20.97	21.10	20.71	21.04	21.04	0.19%	2,869,474
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%	5,757,495
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