Vonovia SE (FRA:VNAA)
Germany · Delayed Price · Currency is EUR 7.90
-0.15 (-1.86%)
At close: Oct 23, 2026
FRA:VNAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Oct 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Oct 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Oct 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Oct 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Oct 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Oct 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -6.55% | - |
| Oct 9, 2026 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 5.00% | 10 |
| Oct 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Oct 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Sep 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Sep 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Sep 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Sep 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Sep 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Sep 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Sep 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Sep 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Sep 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Sep 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Sep 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Sep 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Sep 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Sep 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Sep 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Sep 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Sep 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Sep 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Sep 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Aug 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Aug 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Aug 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Aug 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Aug 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Aug 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Aug 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Aug 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Aug 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Aug 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |