Vonovia SE (FRA:VNA)
Germany · Delayed Price · Currency is EUR 25.70
-0.04 (-0.16%)
Dec 2, 2025, 12:19 PM CET
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 27.63 | 27.73 | 27.21 | 27.60 | 27.60 | -0.22% | 12,336 |
| Oct 23, 2025 | 27.98 | 27.98 | 27.47 | 27.66 | 27.66 | -1.00% | 6,788 |
| 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% | 600 |
| Oct 20, 2025 | 27.65 | 27.70 | 27.35 | 27.50 | 27.50 | -0.90% | 4,157 |
| Oct 17, 2025 | 27.83 | 28.00 | 27.48 | 27.75 | 27.75 | -0.86% | 713 |
| Oct 16, 2025 | 27.60 | 27.99 | 27.60 | 27.99 | 27.99 | 1.49% | 3,807 |
| Oct 15, 2025 | 27.69 | 27.90 | 27.50 | 27.58 | 27.58 | -0.58% | 2,316 |
| Oct 14, 2025 | 27.48 | 27.99 | 27.45 | 27.74 | 27.74 | 1.20% | 4,233 |
| Oct 13, 2025 | 27.10 | 27.54 | 27.10 | 27.41 | 27.41 | 1.41% | 3,716 |
| Oct 10, 2025 | 26.89 | 27.34 | 26.89 | 27.03 | 27.03 | 0.63% | 3,753 |
| Oct 9, 2025 | 26.76 | 27.12 | 26.76 | 26.86 | 26.86 | 0.45% | 2,858 |
| Oct 8, 2025 | 26.75 | 26.83 | 26.62 | 26.74 | 26.74 | -0.48% | 1,777 |
| Oct 7, 2025 | 26.69 | 26.87 | 26.61 | 26.87 | 26.87 | 0.37% | 4,097 |
| Oct 6, 2025 | 26.81 | 26.85 | 26.46 | 26.77 | 26.77 | 0.56% | 7,061 |
| Oct 3, 2025 | 26.70 | 26.70 | 26.54 | 26.62 | 26.62 | -0.19% | 3,281 |
| Oct 2, 2025 | 26.96 | 27.01 | 26.67 | 26.67 | 26.67 | -0.30% | 2,452 |
| Oct 1, 2025 | 26.54 | 26.77 | 26.39 | 26.75 | 26.75 | 0.83% | 3,803 |
| Sep 30, 2025 | 26.27 | 26.59 | 26.09 | 26.53 | 26.53 | 1.34% | 6,230 |
| Sep 29, 2025 | 25.97 | 26.18 | 25.96 | 26.18 | 26.18 | 1.67% | 5,303 |
| Sep 26, 2025 | 25.81 | 25.88 | 25.75 | 25.75 | 25.75 | -0.58% | 2,108 |
| Sep 25, 2025 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | -1.22% | 1,323 |
| Sep 24, 2025 | 26.26 | 26.30 | 26.22 | 26.22 | 26.22 | -0.34% | 1,470 |
| Sep 23, 2025 | 25.93 | 26.35 | 25.93 | 26.31 | 26.31 | 1.08% | 2,859 |