Vonovia SE (FRA:VNA)
Germany · Delayed Price · Currency is EUR 25.37
-0.03 (-0.12%)
At close: Jan 9, 2026
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.52 | 25.52 | 25.09 | 25.37 | 25.37 | -0.12% | 5,525 |
| Jan 8, 2026 | 25.28 | 25.54 | 25.23 | 25.40 | 25.40 | 0.20% | 7,615 |
| Jan 7, 2026 | 24.70 | 25.36 | 24.70 | 25.35 | 25.35 | 2.38% | 10,417 |
| Jan 6, 2026 | 24.54 | 24.76 | 24.47 | 24.76 | 24.76 | 0.86% | 4,663 |
| Jan 5, 2026 | 24.20 | 24.55 | 23.95 | 24.55 | 24.55 | 1.87% | 4,367 |
| Jan 2, 2026 | 24.58 | 24.58 | 24.00 | 24.10 | 24.10 | -1.55% | 18,339 |
| Dec 30, 2025 | 24.34 | 24.50 | 24.30 | 24.48 | 24.48 | 0.58% | 3,640 |
| Dec 29, 2025 | 24.06 | 24.38 | 24.04 | 24.34 | 24.34 | 1.04% | 7,329 |
| Dec 23, 2025 | 24.00 | 24.21 | 23.99 | 24.09 | 24.09 | 0.37% | 13,148 |
| Dec 22, 2025 | 24.00 | 24.06 | 23.72 | 24.00 | 24.00 | -0.17% | 8,210 |
| Dec 19, 2025 | 24.11 | 24.21 | 23.98 | 24.04 | 24.04 | 0.08% | 10,031 |
| Dec 18, 2025 | 24.17 | 24.20 | 23.90 | 24.02 | 24.02 | - | 3,724 |
| Dec 17, 2025 | 23.91 | 24.13 | 23.89 | 24.02 | 24.02 | 0.63% | 5,135 |
| Dec 16, 2025 | 23.68 | 23.93 | 23.68 | 23.87 | 23.87 | 0.76% | 6,230 |
| Dec 15, 2025 | 24.20 | 24.23 | 23.69 | 23.69 | 23.69 | -1.86% | 8,193 |
| Dec 12, 2025 | 24.11 | 24.20 | 24.05 | 24.14 | 24.14 | 0.04% | 12,484 |
| Dec 11, 2025 | 24.18 | 24.18 | 23.87 | 24.13 | 24.13 | -0.08% | 11,692 |
| Dec 10, 2025 | 24.01 | 24.15 | 23.80 | 24.15 | 24.15 | 0.54% | 21,457 |
| Dec 9, 2025 | 24.33 | 24.35 | 23.94 | 24.02 | 24.02 | -1.76% | 18,432 |
| Dec 8, 2025 | 25.25 | 25.27 | 24.19 | 24.45 | 24.45 | -4.19% | 19,454 |
| Dec 5, 2025 | 25.51 | 25.60 | 25.46 | 25.52 | 25.52 | 0.20% | 2,262 |
| Dec 4, 2025 | 25.69 | 25.71 | 25.38 | 25.47 | 25.47 | -0.27% | 1,960 |
| Dec 3, 2025 | 25.63 | 25.73 | 25.34 | 25.54 | 25.54 | -0.39% | 2,380 |
| Dec 2, 2025 | 25.73 | 25.73 | 25.22 | 25.64 | 25.64 | -0.43% | 6,672 |
| Dec 1, 2025 | 26.11 | 26.11 | 25.70 | 25.75 | 25.75 | -1.87% | 6,769 |
| Nov 28, 2025 | 26.27 | 26.27 | 25.96 | 26.24 | 26.24 | -0.34% | 3,079 |
| Nov 27, 2025 | 26.48 | 26.48 | 26.27 | 26.33 | 26.33 | 0.30% | 5,113 |
| Nov 26, 2025 | 25.99 | 26.25 | 25.83 | 26.25 | 26.25 | 0.77% | 5,330 |
| Nov 25, 2025 | 26.22 | 26.22 | 25.70 | 26.05 | 26.05 | -0.57% | 1,901 |
| Nov 24, 2025 | 26.26 | 26.37 | 26.13 | 26.20 | 26.20 | 0.81% | 2,914 |
| Nov 21, 2025 | 25.75 | 25.99 | 25.74 | 25.99 | 25.99 | 0.23% | 2,600 |
| Nov 20, 2025 | 26.04 | 26.18 | 25.93 | 25.93 | 25.93 | -0.46% | 145 |
| Nov 19, 2025 | 25.77 | 26.12 | 25.77 | 26.05 | 26.05 | 1.28% | 3,026 |
| Nov 18, 2025 | 25.84 | 25.84 | 25.72 | 25.72 | 25.72 | -0.77% | 1,136 |
| Nov 17, 2025 | 25.85 | 26.05 | 25.85 | 25.92 | 25.92 | -0.19% | 6,616 |
| Nov 14, 2025 | 26.35 | 26.38 | 25.90 | 25.97 | 25.97 | -1.14% | 2,420 |
| Nov 13, 2025 | 26.17 | 26.38 | 26.03 | 26.27 | 26.27 | 0.23% | 4,548 |
| Nov 12, 2025 | 25.96 | 26.21 | 25.86 | 26.21 | 26.21 | 1.16% | 4,001 |
| Nov 11, 2025 | 25.23 | 25.91 | 25.23 | 25.91 | 25.91 | 2.82% | 6,235 |
| Nov 10, 2025 | 25.31 | 25.35 | 25.05 | 25.20 | 25.20 | 0.16% | 13,495 |
| Nov 7, 2025 | 25.44 | 25.54 | 25.12 | 25.16 | 25.16 | -1.06% | 10,305 |
| Nov 6, 2025 | 25.51 | 25.51 | 25.25 | 25.43 | 25.43 | - | 6,998 |
| Nov 5, 2025 | 26.12 | 26.57 | 25.27 | 25.43 | 25.43 | -0.78% | 8,219 |
| Nov 4, 2025 | 25.33 | 25.73 | 25.27 | 25.63 | 25.63 | 0.51% | 6,836 |
| Nov 3, 2025 | 26.12 | 26.12 | 25.40 | 25.50 | 25.50 | -2.49% | 14,379 |
| Oct 31, 2025 | 26.41 | 26.41 | 26.10 | 26.15 | 26.15 | -0.30% | 3,060 |
| Oct 30, 2025 | 26.58 | 26.58 | 26.23 | 26.23 | 26.23 | -1.43% | 1,426 |
| Oct 29, 2025 | 27.20 | 27.22 | 26.61 | 26.61 | 26.61 | -1.95% | 8,568 |
| Oct 28, 2025 | 27.38 | 27.38 | 27.12 | 27.14 | 27.14 | -1.02% | 1,462 |
| Oct 27, 2025 | 27.67 | 27.67 | 27.32 | 27.42 | 27.42 | -0.65% | 4,950 |