Skip to main content
logo
Vonovia SE (FRA:VNA)
Germany flag Germany · Delayed Price · Currency is EUR
27.90
-0.04 (-0.14%)
Oct 23, 2025, 8:17 AM CET

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202527.7827.9127.3927.4727.47-1.68%4,893
Oct 22, 202527.8828.0527.8427.9427.941.75%17,423
Oct 21, 202527.5027.5227.4627.4627.46-0.15%1,565,026
Oct 20, 202527.6527.7027.3527.5027.50-0.90%1,390,175
Oct 17, 202527.8328.0027.4827.7527.75-0.86%1,884,638
Oct 16, 202527.6027.9927.6027.9927.991.49%1,348,932
Oct 15, 202527.6927.9027.5027.5827.58-0.11%1,664,892
Oct 14, 202527.6128.0827.5627.6127.610.47%2,222,658
Oct 13, 202527.3227.6227.1427.4827.481.29%1,575,067
Oct 10, 202527.0027.4326.9427.1327.131.04%1,773,981
Oct 9, 202526.7527.1326.6926.8526.850.22%1,570,835
Oct 8, 202526.7926.8426.5426.7926.79-0.11%1,360,322
Oct 7, 202526.6426.9026.5526.8226.820.41%1,423,998
Oct 6, 202526.7726.8026.4126.7126.71-0.48%1,686,836
Oct 3, 202526.7526.8426.4826.8426.840.34%1,233,415
Oct 2, 202526.9226.9826.6526.7526.750.34%2,041,416
Oct 1, 202526.6326.8026.3526.6626.660.41%2,293,996
Sep 30, 202526.2726.5526.0126.5526.551.07%2,042,125
Sep 29, 202526.0226.2725.7926.2726.271.35%1,399,729
Sep 26, 202525.9926.0925.7525.9225.920.54%1,364,642
Sep 25, 202526.1026.2325.7825.7825.78-1.72%1,878,713
Sep 24, 202526.3126.4726.1726.2326.23-0.15%1,314,054
Sep 23, 202526.0426.5225.9726.2726.271.43%1,726,197
Sep 22, 202526.1326.2125.8725.9025.90-1.15%1,721,907
Sep 19, 202526.3126.3726.0226.2026.20-4,354,476
Sep 18, 202526.2126.4925.9926.2026.20-0.87%2,234,023
Sep 17, 202526.4426.5826.3126.4326.430.30%1,837,814
Sep 16, 202526.6126.8026.2226.3526.35-0.83%1,868,328
Sep 15, 202526.4726.7226.3226.5726.570.57%1,340,931
Sep 12, 202526.6526.8226.4226.4226.42-0.34%1,523,456
Sep 11, 202526.4826.7226.1526.5126.510.11%2,069,307
Sep 10, 202526.6326.7526.2026.4826.48-0.64%1,922,364
Sep 9, 202526.9627.0326.4226.6526.65-0.97%1,586,578
Sep 8, 202527.1727.2426.8026.9126.910.52%1,962,562
Sep 5, 202526.2726.9226.0826.7726.772.49%2,478,755
Sep 4, 202526.2626.4226.0926.1226.120.04%1,644,005
Sep 3, 202526.0226.1625.6126.1126.110.77%3,602,511
Sep 2, 202527.4527.4825.7925.9125.91-6.06%5,749,489
Sep 1, 202527.6027.7927.4127.5827.58-0.18%1,363,153
Aug 29, 202527.9628.0727.6327.6327.63-1.07%1,852,042
Aug 28, 202528.6228.7227.8827.9327.93-2.31%2,168,207
Aug 27, 202528.6628.9128.5228.5928.59-0.17%1,055,427
Aug 26, 202528.5529.0528.3228.6428.640.32%2,993,832
Aug 25, 202528.5628.6028.3028.5528.55-0.24%942,877
Aug 22, 202527.9628.6227.8728.6228.622.03%2,580,135
Aug 21, 202528.0728.0727.6428.0528.050.21%1,845,589
Aug 20, 202527.9528.0627.7927.9927.990.14%1,336,392
Aug 19, 202528.2428.2827.8427.9527.95-0.71%1,897,285
Aug 18, 202528.5828.7628.0328.1528.15-1.23%1,588,875
Aug 15, 202528.9929.0128.4428.5028.50-0.80%1,405,574