Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	26.06	26.12	25.80	25.91	25.91	-0.84%	8,400
Sep 2, 2025	27.60	27.60	25.90	26.13	25.91	-5.26%	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
Aug 14, 2025	28.28	29.26	28.25	28.73	28.73	2.06%	3,221,224
Aug 13, 2025	28.11	28.37	27.90	28.15	28.15	0.14%	1,726,413
Aug 12, 2025	28.66	28.71	28.11	28.11	28.11	-1.26%	2,967,741
Aug 11, 2025	28.46	28.68	28.37	28.47	28.47	0.39%	1,809,111
Aug 8, 2025	28.43	28.76	28.30	28.36	28.36	-0.04%	1,835,877
Aug 7, 2025	28.40	28.57	27.96	28.37	28.37	0.21%	2,213,357
Aug 6, 2025	28.01	28.78	27.85	28.31	28.31	3.47%	4,576,875
Aug 5, 2025	27.36	27.44	26.99	27.36	27.36	0.04%	2,522,313
Aug 4, 2025	27.10	27.37	27.10	27.35	27.35	1.03%	1,891,154
Aug 1, 2025	27.03	27.35	26.64	27.07	27.07	-0.77%	3,041,484
Jul 31, 2025	27.40	27.49	27.17	27.28	27.28	-0.69%	2,150,924
Jul 30, 2025	27.68	27.80	27.41	27.47	27.47	-0.79%	1,510,378
Jul 29, 2025	27.69	27.75	27.45	27.69	27.69	-0.07%	1,712,231
Jul 28, 2025	27.72	28.02	27.60	27.71	27.71	1.09%	2,090,903
Jul 25, 2025	27.89	27.89	27.29	27.41	27.41	-1.86%	2,826,150
Jul 24, 2025	27.80	27.96	27.60	27.93	27.93	-0.75%	2,525,346
Jul 23, 2025	28.86	28.86	28.05	28.14	28.14	-1.85%	2,171,401
Jul 22, 2025	28.60	28.83	28.50	28.67	28.67	0.10%	1,681,041
Jul 21, 2025	28.39	28.76	28.23	28.64	28.64	1.89%	2,031,029
Jul 18, 2025	27.95	28.11	27.77	28.11	28.11	0.61%	2,183,559
Jul 17, 2025	27.88	28.18	27.85	27.94	27.94	-0.46%	1,776,690
Jul 16, 2025	27.91	28.15	27.77	28.07	28.07	-0.60%	2,349,786
Jul 15, 2025	28.35	28.59	28.17	28.24	28.24	-0.39%	1,981,201
Jul 14, 2025	28.32	28.64	28.26	28.35	28.35	-0.56%	1,199,215
Jul 11, 2025	28.62	28.62	28.23	28.51	28.51	-0.35%	1,746,319
Jul 10, 2025	28.83	28.86	28.45	28.61	28.61	0.03%	1,621,316
Jul 9, 2025	28.45	28.64	28.30	28.60	28.60	0.35%	1,569,071
Jul 8, 2025	28.50	28.70	28.32	28.50	28.50	-0.63%	1,998,128
Jul 7, 2025	29.06	29.06	28.55	28.68	28.68	-0.93%	1,299,582
Jul 4, 2025	29.00	29.16	28.81	28.95	28.95	-1.43%	1,696,362
Jul 3, 2025	29.50	29.62	29.03	29.37	29.37	-	1,980,633
Jul 2, 2025	30.14	30.24	29.20	29.37	29.37	-2.84%	2,499,114
Jul 1, 2025	30.06	30.42	29.97	30.23	30.23	1.07%	1,940,649
Jun 30, 2025	30.04	30.69	29.91	29.91	29.91	-0.30%	2,461,654
Jun 27, 2025	29.60	30.19	29.47	30.00	30.00	1.83%	2,445,541
Jun 26, 2025	29.57	29.73	29.44	29.46	29.46	-0.14%	2,275,192