Skip to main content
logo
Vonovia SE (FRA:VNA)
Germany flag Germany · Delayed Price · Currency is EUR
26.53
+0.35 (1.34%)
Sep 30, 2025, 6:49 PM CET

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202526.2726.3026.0126.2726.270.34%4,610
Sep 29, 202525.9726.1825.9626.1826.271.00%1,399,729
Sep 26, 202525.9926.0925.7525.9225.920.54%1,364,642
Sep 25, 202526.1026.2325.7825.7825.78-1.72%1,878,713
Sep 24, 202526.3126.4726.1726.2326.23-0.15%1,314,054
Sep 23, 202526.0426.5225.9726.2726.271.43%1,726,197
Sep 22, 202526.1326.2125.8725.9025.90-1.15%1,721,907
Sep 19, 202526.3126.3726.0226.2026.20-4,354,476
Sep 18, 202526.2126.4925.9926.2026.20-0.87%2,234,023
Sep 17, 202526.4426.5826.3126.4326.430.30%1,837,814
Sep 16, 202526.6126.8026.2226.3526.35-0.83%1,868,328
Sep 15, 202526.4726.7226.3226.5726.570.57%1,340,931
Sep 12, 202526.6526.8226.4226.4226.42-0.34%1,523,456
Sep 11, 202526.4826.7226.1526.5126.510.11%2,069,307
Sep 10, 202526.6326.7526.2026.4826.48-0.64%1,922,364
Sep 9, 202526.9627.0326.4226.6526.65-0.97%1,586,578
Sep 8, 202527.1727.2426.8026.9126.910.52%1,962,562
Sep 5, 202526.2726.9226.0826.7726.772.49%2,478,755
Sep 4, 202526.2626.4226.0926.1226.120.04%1,644,005
Sep 3, 202526.0226.1625.6126.1126.110.77%3,602,511
Sep 2, 202527.4527.4825.7925.9125.91-6.06%5,749,489
Sep 1, 202527.6027.7927.4127.5827.58-0.18%1,363,153
Aug 29, 202527.9628.0727.6327.6327.63-1.07%1,852,042
Aug 28, 202528.6228.7227.8827.9327.93-2.31%2,168,207
Aug 27, 202528.6628.9128.5228.5928.59-0.17%1,055,427
Aug 26, 202528.5529.0528.3228.6428.640.32%2,993,832
Aug 25, 202528.5628.6028.3028.5528.55-0.24%942,877
Aug 22, 202527.9628.6227.8728.6228.622.03%2,580,135
Aug 21, 202528.0728.0727.6428.0528.050.21%1,845,589
Aug 20, 202527.9528.0627.7927.9927.990.14%1,336,392
Aug 19, 202528.2428.2827.8427.9527.95-0.71%1,897,285
Aug 18, 202528.5828.7628.0328.1528.15-1.23%1,588,875
Aug 15, 202528.9929.0128.4428.5028.50-0.80%1,405,574
Aug 14, 202528.2829.2628.2528.7328.732.06%3,221,224
Aug 13, 202528.1128.3727.9028.1528.150.14%1,726,413
Aug 12, 202528.6628.7128.1128.1128.11-1.26%2,967,741
Aug 11, 202528.4628.6828.3728.4728.470.39%1,809,111
Aug 8, 202528.4328.7628.3028.3628.36-0.04%1,835,877
Aug 7, 202528.4028.5727.9628.3728.370.21%2,213,357
Aug 6, 202528.0128.7827.8528.3128.313.47%4,576,875
Aug 5, 202527.3627.4426.9927.3627.360.04%2,522,313
Aug 4, 202527.1027.3727.1027.3527.351.03%1,891,154
Aug 1, 202527.0327.3526.6427.0727.07-0.77%3,041,484
Jul 31, 202527.4027.4927.1727.2827.28-0.69%2,150,924
Jul 30, 202527.6827.8027.4127.4727.47-0.79%1,510,378
Jul 29, 202527.6927.7527.4527.6927.69-0.07%1,712,231
Jul 28, 202527.7228.0227.6027.7127.711.09%2,090,903
Jul 25, 202527.8927.8927.2927.4127.41-1.86%2,826,150
Jul 24, 202527.8027.9627.6027.9327.93-0.75%2,525,346
Jul 23, 202528.8628.8628.0528.1428.14-1.85%2,171,401