Vonovia SE (FRA:VNAA)
Germany · Delayed Price · Currency is EUR 13.40
0.00 (0.00%)
At close: Feb 20, 2026
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.88% | - |
| Feb 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 16, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 747 |
| Feb 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Feb 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Feb 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Feb 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Feb 9, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 2 |
| Feb 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Feb 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Feb 3, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 327 |
| Feb 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jan 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Jan 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jan 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jan 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 239 |
| Jan 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jan 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jan 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Jan 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Jan 19, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | -1.56% | 11 |
| Jan 16, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 5.79% | 106 |
| Jan 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Jan 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jan 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jan 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jan 9, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | 37 |
| Jan 8, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 5.79% | 175 |
| Jan 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jan 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Jan 2, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 1.68% | 78 |
| Dec 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Dec 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 17, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 2.59% | 246 |
| Dec 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Dec 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Dec 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Dec 8, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 15 |