Vonovia SE (FRA:VNA)
Germany · Delayed Price · Currency is EUR 24.65
-0.14 (-0.56%)
At close: Jan 30, 2026
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.86 | 24.86 | 24.52 | 24.65 | 24.65 | -0.56% | 8,941 |
| Jan 29, 2026 | 24.45 | 24.85 | 24.45 | 24.79 | 24.79 | 1.72% | 15,662 |
| Jan 28, 2026 | 24.10 | 24.50 | 24.03 | 24.37 | 24.37 | 0.95% | 33,268 |
| Jan 27, 2026 | 24.42 | 24.47 | 24.08 | 24.14 | 24.14 | -0.86% | 15,547 |
| Jan 26, 2026 | 24.20 | 24.54 | 24.16 | 24.35 | 24.35 | 0.74% | 9,435 |
| Jan 23, 2026 | 24.23 | 24.28 | 24.05 | 24.17 | 24.17 | -0.49% | 2,492 |
| Jan 22, 2026 | 24.23 | 24.34 | 24.05 | 24.29 | 24.29 | 0.16% | 9,284 |
| Jan 21, 2026 | 24.10 | 24.25 | 23.88 | 24.25 | 24.25 | 0.66% | 9,515 |
| Jan 20, 2026 | 24.76 | 24.76 | 23.90 | 24.09 | 24.09 | -3.37% | 6,105 |
| Jan 19, 2026 | 25.05 | 25.22 | 24.93 | 24.93 | 24.93 | -1.46% | 2,050 |
| Jan 16, 2026 | 25.33 | 25.44 | 25.24 | 25.30 | 25.30 | -0.32% | 3,922 |
| Jan 15, 2026 | 24.84 | 25.56 | 24.78 | 25.38 | 25.38 | 2.59% | 8,136 |
| Jan 14, 2026 | 25.27 | 25.27 | 24.50 | 24.74 | 24.74 | -2.29% | 8,241 |
| Jan 13, 2026 | 25.30 | 25.37 | 25.16 | 25.32 | 25.32 | 0.20% | 11,824 |
| Jan 12, 2026 | 25.38 | 25.38 | 25.18 | 25.27 | 25.27 | -0.39% | 5,053 |
| 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 |