Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.73	21.84	21.45	21.58	-	-0.37%	1,356,444
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
May 19, 2026	22.02	22.48	21.82	21.91	20.68	-0.27%	3,686,001
May 18, 2026	21.36	22.07	21.08	21.97	20.74	1.52%	3,805,786
May 15, 2026	21.95	22.02	21.59	21.64	20.43	-2.52%	3,228,195
May 14, 2026	22.20	22.31	22.07	22.20	20.96	0.41%	1,942,455
May 13, 2026	22.10	22.37	21.74	22.11	20.87	-0.45%	3,174,431
May 12, 2026	22.30	22.62	22.07	22.21	20.96	-1.16%	2,657,119
May 11, 2026	22.19	22.65	22.07	22.47	21.21	1.03%	3,646,959
May 8, 2026	22.35	22.55	22.10	22.24	20.99	-1.85%	3,431,362
May 7, 2026	22.70	22.84	22.32	22.66	21.39	-1.35%	3,322,660
May 6, 2026	22.50	23.34	22.42	22.97	21.68	3.05%	4,698,641
May 5, 2026	22.30	22.58	22.16	22.29	21.04	-0.18%	2,140,853
May 4, 2026	22.88	22.98	22.26	22.33	21.08	-2.53%	3,380,028
Apr 30, 2026	22.48	22.91	22.42	22.91	21.63	0.88%	3,786,297
Apr 29, 2026	23.02	23.02	22.55	22.71	21.44	-1.39%	2,624,111
Apr 28, 2026	23.12	23.20	22.76	23.03	21.74	-0.30%	2,786,547
Apr 27, 2026	22.99	23.20	22.92	23.10	21.80	0.61%	2,021,443
Apr 24, 2026	23.00	23.18	22.79	22.96	21.67	-1.20%	3,065,674
Apr 23, 2026	23.45	23.58	23.10	23.24	21.94	-1.73%	2,776,609
Apr 22, 2026	23.46	23.78	23.41	23.65	22.32	0.60%	1,814,400
Apr 21, 2026	23.90	24.10	23.47	23.51	22.19	-1.30%	2,895,992
Apr 20, 2026	23.61	23.87	23.55	23.82	22.48	-0.83%	2,560,746
Apr 17, 2026	23.44	24.28	23.29	24.02	22.67	3.36%	5,286,963
Apr 16, 2026	23.45	23.58	23.21	23.24	21.94	-0.68%	2,718,196
Apr 15, 2026	23.40	23.53	23.24	23.40	22.09	0.65%	2,074,389
Apr 14, 2026	23.31	23.57	23.25	23.25	21.95	0.69%	3,909,505
Apr 13, 2026	22.87	23.12	22.78	23.09	21.80	-0.17%	2,555,743
Apr 10, 2026	23.20	23.46	23.07	23.13	21.83	0.13%	2,821,216
Apr 9, 2026	23.01	23.19	22.96	23.10	21.80	-0.73%	2,753,637
Apr 8, 2026	23.25	23.57	23.10	23.27	21.97	6.11%	5,802,677
Apr 7, 2026	22.47	22.56	21.93	21.93	20.70	-2.14%	3,208,805
Apr 2, 2026	21.80	22.48	21.76	22.41	21.15	0.49%	4,005,884
Apr 1, 2026	22.09	22.61	22.07	22.30	21.05	3.43%	5,115,875
Mar 31, 2026	21.64	21.91	21.52	21.56	20.35	-0.42%	3,290,346
Mar 30, 2026	21.04	21.65	20.97	21.65	20.44	2.90%	3,395,232
Mar 27, 2026	20.97	21.10	20.71	21.04	19.86	0.19%	2,869,474
Mar 26, 2026	21.15	21.36	20.82	21.00	19.82	-2.73%	4,928,871
Mar 25, 2026	21.30	21.69	21.28	21.59	20.38	3.01%	5,757,495
Mar 24, 2026	21.08	21.37	20.85	20.96	19.78	-0.19%	4,184,102
Mar 23, 2026	20.79	21.57	20.09	21.00	19.82	-2.05%	10,625,930
Mar 20, 2026	21.81	22.20	21.30	21.44	20.24	-0.79%	10,288,800
Mar 19, 2026	23.89	23.89	21.53	21.61	20.40	-12.12%	22,773,750
Mar 18, 2026	24.87	25.02	24.37	24.59	23.21	-0.61%	3,839,213