Vonovia SE (FRA:VNA)
27.90
-0.04 (-0.14%)
Oct 23, 2025, 8:17 AM CET
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.78 | 27.91 | 27.39 | 27.47 | 27.47 | -1.68% | 4,893 |
| Oct 22, 2025 | 27.88 | 28.05 | 27.84 | 27.94 | 27.94 | 1.75% | 17,423 |
| Oct 21, 2025 | 27.50 | 27.52 | 27.46 | 27.46 | 27.46 | -0.15% | 1,565,026 |
| Oct 20, 2025 | 27.65 | 27.70 | 27.35 | 27.50 | 27.50 | -0.90% | 1,390,175 |
| Oct 17, 2025 | 27.83 | 28.00 | 27.48 | 27.75 | 27.75 | -0.86% | 1,884,638 |
| Oct 16, 2025 | 27.60 | 27.99 | 27.60 | 27.99 | 27.99 | 1.49% | 1,348,932 |
| Oct 15, 2025 | 27.69 | 27.90 | 27.50 | 27.58 | 27.58 | -0.11% | 1,664,892 |
| Oct 14, 2025 | 27.61 | 28.08 | 27.56 | 27.61 | 27.61 | 0.47% | 2,222,658 |
| Oct 13, 2025 | 27.32 | 27.62 | 27.14 | 27.48 | 27.48 | 1.29% | 1,575,067 |
| Oct 10, 2025 | 27.00 | 27.43 | 26.94 | 27.13 | 27.13 | 1.04% | 1,773,981 |
| Oct 9, 2025 | 26.75 | 27.13 | 26.69 | 26.85 | 26.85 | 0.22% | 1,570,835 |
| Oct 8, 2025 | 26.79 | 26.84 | 26.54 | 26.79 | 26.79 | -0.11% | 1,360,322 |
| Oct 7, 2025 | 26.64 | 26.90 | 26.55 | 26.82 | 26.82 | 0.41% | 1,423,998 |
| Oct 6, 2025 | 26.77 | 26.80 | 26.41 | 26.71 | 26.71 | -0.48% | 1,686,836 |
| Oct 3, 2025 | 26.75 | 26.84 | 26.48 | 26.84 | 26.84 | 0.34% | 1,233,415 |
| Oct 2, 2025 | 26.92 | 26.98 | 26.65 | 26.75 | 26.75 | 0.34% | 2,041,416 |
| Oct 1, 2025 | 26.63 | 26.80 | 26.35 | 26.66 | 26.66 | 0.41% | 2,293,996 |
| Sep 30, 2025 | 26.27 | 26.55 | 26.01 | 26.55 | 26.55 | 1.07% | 2,042,125 |
| Sep 29, 2025 | 26.02 | 26.27 | 25.79 | 26.27 | 26.27 | 1.35% | 1,399,729 |
| Sep 26, 2025 | 25.99 | 26.09 | 25.75 | 25.92 | 25.92 | 0.54% | 1,364,642 |
| Sep 25, 2025 | 26.10 | 26.23 | 25.78 | 25.78 | 25.78 | -1.72% | 1,878,713 |
| Sep 24, 2025 | 26.31 | 26.47 | 26.17 | 26.23 | 26.23 | -0.15% | 1,314,054 |
| Sep 23, 2025 | 26.04 | 26.52 | 25.97 | 26.27 | 26.27 | 1.43% | 1,726,197 |
| Sep 22, 2025 | 26.13 | 26.21 | 25.87 | 25.90 | 25.90 | -1.15% | 1,721,907 |
| Sep 19, 2025 | 26.31 | 26.37 | 26.02 | 26.20 | 26.20 | - | 4,354,476 |
| Sep 18, 2025 | 26.21 | 26.49 | 25.99 | 26.20 | 26.20 | -0.87% | 2,234,023 |
| Sep 17, 2025 | 26.44 | 26.58 | 26.31 | 26.43 | 26.43 | 0.30% | 1,837,814 |
| Sep 16, 2025 | 26.61 | 26.80 | 26.22 | 26.35 | 26.35 | -0.83% | 1,868,328 |
| Sep 15, 2025 | 26.47 | 26.72 | 26.32 | 26.57 | 26.57 | 0.57% | 1,340,931 |
| Sep 12, 2025 | 26.65 | 26.82 | 26.42 | 26.42 | 26.42 | -0.34% | 1,523,456 |
| Sep 11, 2025 | 26.48 | 26.72 | 26.15 | 26.51 | 26.51 | 0.11% | 2,069,307 |
| Sep 10, 2025 | 26.63 | 26.75 | 26.20 | 26.48 | 26.48 | -0.64% | 1,922,364 |
| Sep 9, 2025 | 26.96 | 27.03 | 26.42 | 26.65 | 26.65 | -0.97% | 1,586,578 |
| Sep 8, 2025 | 27.17 | 27.24 | 26.80 | 26.91 | 26.91 | 0.52% | 1,962,562 |
| Sep 5, 2025 | 26.27 | 26.92 | 26.08 | 26.77 | 26.77 | 2.49% | 2,478,755 |
| Sep 4, 2025 | 26.26 | 26.42 | 26.09 | 26.12 | 26.12 | 0.04% | 1,644,005 |
| Sep 3, 2025 | 26.02 | 26.16 | 25.61 | 26.11 | 26.11 | 0.77% | 3,602,511 |
| Sep 2, 2025 | 27.45 | 27.48 | 25.79 | 25.91 | 25.91 | -6.06% | 5,749,489 |
| Sep 1, 2025 | 27.60 | 27.79 | 27.41 | 27.58 | 27.58 | -0.18% | 1,363,153 |
| Aug 29, 2025 | 27.96 | 28.07 | 27.63 | 27.63 | 27.63 | -1.07% | 1,852,042 |
| Aug 28, 2025 | 28.62 | 28.72 | 27.88 | 27.93 | 27.93 | -2.31% | 2,168,207 |
| Aug 27, 2025 | 28.66 | 28.91 | 28.52 | 28.59 | 28.59 | -0.17% | 1,055,427 |
| Aug 26, 2025 | 28.55 | 29.05 | 28.32 | 28.64 | 28.64 | 0.32% | 2,993,832 |
| Aug 25, 2025 | 28.56 | 28.60 | 28.30 | 28.55 | 28.55 | -0.24% | 942,877 |
| Aug 22, 2025 | 27.96 | 28.62 | 27.87 | 28.62 | 28.62 | 2.03% | 2,580,135 |
| Aug 21, 2025 | 28.07 | 28.07 | 27.64 | 28.05 | 28.05 | 0.21% | 1,845,589 |
| Aug 20, 2025 | 27.95 | 28.06 | 27.79 | 27.99 | 27.99 | 0.14% | 1,336,392 |
| Aug 19, 2025 | 28.24 | 28.28 | 27.84 | 27.95 | 27.95 | -0.71% | 1,897,285 |
| Aug 18, 2025 | 28.58 | 28.76 | 28.03 | 28.15 | 28.15 | -1.23% | 1,588,875 |
| Aug 15, 2025 | 28.99 | 29.01 | 28.44 | 28.50 | 28.50 | -0.80% | 1,405,574 |