Vonovia SE (FRA:VNAA)
Germany · Delayed Price · Currency is EUR 12.80
+0.70 (5.79%)
Last updated: Jan 8, 2026, 2:20 PM CET
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Dec 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Dec 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Nov 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Nov 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Nov 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Nov 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Nov 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 11, 2025 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 4.88% | 389 |
| Nov 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Nov 5, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | 100 |
| Nov 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Nov 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 31, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Oct 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Oct 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Oct 27, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 9 |