Vonovia SE (FRA:VNAA)
Germany · Delayed Price · Currency is EUR 11.50
0.00 (0.00%)
Last updated: Apr 23, 2026, 8:05 AM CET
FRA:VNAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | - |
| Apr 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Apr 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Apr 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Apr 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Apr 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Apr 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Apr 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Apr 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Apr 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Apr 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Apr 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Apr 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Apr 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Mar 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Mar 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Mar 24, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 3.92% | 899 |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Mar 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -8.55% | - |
| Mar 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -7.14% | - |
| Mar 18, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 5.00% | 216 |
| Mar 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Mar 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Mar 13, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | 82 |
| Mar 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.69% | - |
| Mar 11, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 3.97% | 50 |
| Mar 10, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | -1.56% | 2,000 |
| Mar 9, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | - | 2,000 |
| Mar 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Mar 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Mar 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Mar 3, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 14 |
| Mar 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Feb 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Feb 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Feb 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Feb 24, 2026 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 2.92% | 50 |
| Feb 23, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 2.24% | 69 |
| 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% | - |