Vonovia SE (FRA:VNA)
Germany · Delayed Price · Currency is EUR 16.60
+0.02 (0.12%)
At close: Oct 23, 2026
FRA:VNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.56 | 16.81 | 16.52 | 16.60 | 16.60 | 0.12% | 15,587 |
| Oct 22, 2026 | 16.60 | 16.63 | 16.36 | 16.58 | 16.58 | -0.27% | 11,836 |
| Oct 21, 2026 | 16.58 | 16.86 | 16.58 | 16.63 | 16.63 | 0.27% | 13,739 |
| Oct 20, 2026 | 16.27 | 16.58 | 15.99 | 16.58 | 16.58 | 0.18% | 18,879 |
| Oct 19, 2026 | 16.45 | 16.58 | 16.37 | 16.55 | 16.55 | -1.43% | 26,310 |
| Oct 16, 2026 | 16.87 | 16.96 | 16.74 | 16.79 | 16.79 | 0.36% | 30,008 |
| Oct 15, 2026 | 16.66 | 16.84 | 16.66 | 16.73 | 16.73 | 0.72% | 9,443 |
| Oct 14, 2026 | 16.71 | 17.04 | 16.57 | 16.61 | 16.61 | -0.27% | 17,032 |
| Oct 13, 2026 | 16.42 | 16.74 | 16.42 | 16.66 | 16.66 | 1.52% | 28,627 |
| Oct 12, 2026 | 16.39 | 16.42 | 16.29 | 16.41 | 16.41 | 0.09% | 10,009 |
| Oct 9, 2026 | 16.43 | 16.55 | 16.29 | 16.39 | 16.39 | 0.06% | 20,448 |
| Oct 8, 2026 | 16.70 | 16.70 | 16.17 | 16.38 | 16.38 | -2.70% | 34,627 |
| Oct 7, 2026 | 17.00 | 17.00 | 16.70 | 16.84 | 16.84 | -1.09% | 70,973 |
| Oct 6, 2026 | 16.99 | 17.14 | 16.97 | 17.02 | 17.02 | 0.38% | 14,298 |
| Oct 5, 2026 | 16.89 | 17.00 | 16.69 | 16.96 | 16.96 | 1.31% | 13,110 |
| Oct 2, 2026 | 16.85 | 16.92 | 16.70 | 16.74 | 16.74 | -0.53% | 10,220 |
| Oct 1, 2026 | 17.00 | 17.00 | 16.62 | 16.83 | 16.83 | -0.97% | 35,082 |
| Sep 30, 2026 | 17.56 | 17.58 | 16.97 | 16.99 | 16.99 | -2.72% | 17,869 |
| Sep 29, 2026 | 17.17 | 17.53 | 16.99 | 17.47 | 17.47 | 2.02% | 18,600 |
| Sep 28, 2026 | 17.27 | 17.27 | 17.00 | 17.12 | 17.12 | -0.47% | 22,168 |
| Sep 25, 2026 | 17.24 | 17.41 | 17.10 | 17.20 | 17.20 | 0.03% | 4,582 |
| Sep 24, 2026 | 17.32 | 17.32 | 17.11 | 17.20 | 17.20 | -0.81% | 21,713 |
| Sep 23, 2026 | 17.48 | 17.58 | 17.26 | 17.34 | 17.34 | -0.52% | 17,456 |
| Sep 22, 2026 | 17.51 | 17.59 | 17.13 | 17.43 | 17.43 | -1.25% | 18,161 |
| Sep 21, 2026 | 17.57 | 17.73 | 17.30 | 17.65 | 17.65 | -0.40% | 168,076 |
| Sep 18, 2026 | 17.98 | 18.01 | 17.68 | 17.72 | 17.72 | -1.53% | 11,083 |
| Sep 17, 2026 | 17.89 | 18.04 | 17.77 | 17.99 | 17.99 | 1.15% | 8,302 |
| Sep 16, 2026 | 18.03 | 18.10 | 17.77 | 17.79 | 17.79 | -1.19% | 22,176 |
| Sep 15, 2026 | 17.94 | 18.05 | 17.59 | 18.00 | 18.00 | - | 8,916 |
| Sep 14, 2026 | 18.12 | 18.12 | 17.90 | 18.00 | 18.00 | -0.61% | 7,971 |
| Sep 11, 2026 | 18.01 | 18.19 | 18.01 | 18.11 | 18.11 | 0.89% | 10,198 |
| Sep 10, 2026 | 18.48 | 18.51 | 17.95 | 17.95 | 17.95 | -3.29% | 12,244 |
| Sep 9, 2026 | 18.66 | 18.82 | 18.48 | 18.56 | 18.56 | -1.01% | 11,651 |
| Sep 8, 2026 | 18.68 | 18.85 | 18.59 | 18.75 | 18.75 | -0.03% | 12,533 |
| Sep 7, 2026 | 18.90 | 18.90 | 18.68 | 18.76 | 18.76 | -2.22% | 26,090 |
| Sep 4, 2026 | 19.26 | 19.30 | 19.13 | 19.18 | 19.18 | 0.08% | 5,450 |
| Sep 3, 2026 | 18.80 | 19.22 | 18.74 | 19.17 | 19.17 | 2.35% | 18,541 |
| Sep 2, 2026 | 18.99 | 19.06 | 18.67 | 18.73 | 18.73 | -1.45% | 31,291 |
| Sep 1, 2026 | 19.09 | 19.30 | 18.82 | 19.00 | 19.00 | -1.20% | 19,846 |
| Aug 31, 2026 | 19.70 | 19.86 | 19.17 | 19.23 | 19.23 | -3.20% | 11,623 |
| Aug 28, 2026 | 19.93 | 20.09 | 19.86 | 19.87 | 19.87 | -0.25% | 3,599 |
| Aug 27, 2026 | 19.79 | 19.92 | 19.73 | 19.92 | 19.92 | 0.66% | 1,931 |
| Aug 26, 2026 | 19.96 | 19.96 | 19.69 | 19.79 | 19.79 | -0.90% | 8,628 |
| Aug 25, 2026 | 19.83 | 19.97 | 19.80 | 19.97 | 19.97 | 0.45% | 12,650 |
| Aug 24, 2026 | 20.07 | 20.13 | 19.80 | 19.88 | 19.88 | -1.12% | 11,610 |
| Aug 21, 2026 | 20.04 | 20.12 | 19.98 | 20.10 | 20.10 | 0.45% | 11,492 |
| Aug 20, 2026 | 20.07 | 20.17 | 19.97 | 20.01 | 20.01 | -0.45% | 3,811 |
| Aug 19, 2026 | 20.06 | 20.11 | 19.83 | 20.10 | 20.10 | 0.10% | 8,625 |
| Aug 18, 2026 | 20.20 | 20.20 | 19.95 | 20.08 | 20.08 | -0.59% | 15,269 |
| Aug 17, 2026 | 20.51 | 20.55 | 20.18 | 20.20 | 20.20 | -2.42% | 31,297 |