Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.38	27.50	27.30	27.42	27.42	0.55%	13,674
Feb 19, 2026	27.21	27.44	27.17	27.27	27.27	1.22%	25,635
Feb 18, 2026	27.47	27.50	26.90	26.94	26.94	-1.75%	11,969
Feb 17, 2026	26.47	27.47	26.42	27.42	27.42	3.75%	18,101
Feb 16, 2026	26.18	26.52	26.18	26.43	26.43	1.19%	8,699
Feb 13, 2026	26.30	26.45	25.96	26.12	26.12	-0.42%	3,324
Feb 12, 2026	25.95	26.40	25.39	26.23	26.23	1.43%	22,445
Feb 11, 2026	25.17	26.36	25.00	25.86	25.86	3.40%	18,757
Feb 10, 2026	24.62	25.01	24.62	25.01	25.01	1.50%	13,905
Feb 9, 2026	24.89	24.89	24.41	24.64	24.64	-0.96%	19,278
Feb 6, 2026	24.78	25.00	24.64	24.88	24.88	0.08%	10,441
Feb 5, 2026	24.70	24.89	24.48	24.86	24.86	0.49%	15,942
Feb 4, 2026	24.17	24.77	24.17	24.74	24.74	2.57%	31,832
Feb 3, 2026	24.46	24.46	24.05	24.12	24.12	-1.79%	14,192
Feb 2, 2026	24.61	24.73	24.47	24.56	24.56	-0.37%	6,540
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