Skip to main content
logo
Vonovia SE (LON:0QFT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.41
+0.60 (2.32%)
At close: Feb 12, 2026

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202625.8126.4025.3326.4126.412.32%402,484
Feb 11, 202625.2926.4325.0925.8125.813.36%1,188,923
Feb 10, 202624.9225.1224.6824.9724.972.06%3,820,865
Feb 9, 202624.8424.9024.3524.4724.47-1.54%1,056,342
Feb 6, 202624.7425.0024.6124.8524.850.83%776,497
Feb 5, 202624.8924.9624.4524.6524.65-0.25%1,193,104
Feb 4, 202624.2224.9424.1524.7124.711.98%706,623
Feb 3, 202624.4024.4524.0524.2324.23-0.57%227,623
Feb 2, 202624.7724.8024.3724.3724.37-1.20%402,030
Jan 30, 202624.8124.8424.5324.6724.66-0.35%1,011,220
Jan 29, 202624.6224.9324.4524.7524.751.95%341,929
Jan 28, 202623.9724.5023.9124.2824.280.52%772,073
Jan 27, 202624.2624.3424.0224.1524.15-0.87%669,315
Jan 26, 202624.3324.5724.1424.3624.360.97%253,351
Jan 23, 202624.2124.3124.0224.1324.13-0.43%851,114
Jan 22, 202624.3424.4324.0224.2324.230.96%877,432
Jan 21, 202624.0024.1623.8824.0024.00-0.82%1,045,885
Jan 20, 202624.9324.9923.9024.2024.20-3.45%1,432,185
Jan 19, 202625.1725.2824.8125.0725.07-1.05%245,695
Jan 16, 202625.2725.4425.1525.3325.330.28%401,599
Jan 15, 202624.8525.5624.8025.2625.262.60%261,981
Jan 14, 202625.4225.4524.4824.6224.62-2.49%923,032
Jan 13, 202625.3125.4525.0925.2525.250.16%2,131,278
Jan 12, 202625.3325.3925.1825.2125.210.29%1,573,354
Jan 9, 202625.4625.4925.0725.1425.14-1.28%419,989
Jan 8, 202625.3125.6425.1925.4725.471.78%224,405
Jan 7, 202624.8525.2924.5925.0225.021.54%670,084
Jan 6, 202624.5124.7824.4024.6424.641.65%198,545
Jan 5, 202624.0824.5023.9024.2424.240.51%1,240,900
Jan 2, 202624.5524.6023.9824.1224.12-1.53%262,092
Dec 30, 202524.3724.5424.2724.4924.491.16%56,360
Dec 29, 202524.1224.4024.0424.2124.210.10%158,902
Dec 23, 202524.1624.2524.0224.1924.191.81%299,401
Dec 22, 202523.9124.0423.7123.7623.76-1.44%717,197
Dec 19, 202524.0724.2623.9524.1124.110.18%1,478,235
Dec 18, 202524.0924.2123.9324.0624.060.17%2,087,610
Dec 17, 202523.9724.2123.8324.0224.020.64%1,570,027
Dec 16, 202523.9223.9823.7123.8723.87-0.07%594,929
Dec 15, 202524.1624.2023.6423.8923.89-0.60%706,104
Dec 12, 202524.0724.2023.9824.0324.030.10%270,638
Dec 11, 202524.0124.1223.8224.0124.01-0.19%1,590,763
Dec 10, 202524.0824.1223.8024.0524.05-0.14%1,272,313
Dec 9, 202523.9224.3823.8024.0824.08-0.52%1,887,829
Dec 8, 202525.2725.4524.1924.2124.21-4.97%1,274,702
Dec 5, 202525.4425.6525.3525.4825.480.07%392,661
Dec 4, 202525.5425.6025.3725.4625.46-0.16%1,182,573
Dec 3, 202525.7725.8325.3525.5025.50-0.42%224,336
Dec 2, 202525.7025.8525.1925.6125.61-0.76%584,286
Dec 1, 202526.0326.0525.6825.8125.80-1.26%424,204
Nov 28, 202526.3026.3925.9626.1326.13-0.58%465,038