Vonovia SE (LON:0QFT)
London · Delayed Price · Currency is GBP · Price in EUR 24.06
+0.04 (0.17%)
At close: Dec 18, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 24.09 | 24.21 | 23.93 | 24.06 | 24.06 | 0.17% | 2,087,610 |
| Dec 17, 2025 | 23.97 | 24.21 | 23.83 | 24.02 | 24.02 | 0.64% | 1,570,027 |
| Dec 16, 2025 | 23.92 | 23.98 | 23.71 | 23.87 | 23.87 | -0.07% | 594,929 |
| Dec 15, 2025 | 24.16 | 24.20 | 23.64 | 23.89 | 23.89 | -0.60% | 706,104 |
| Dec 12, 2025 | 24.07 | 24.20 | 23.98 | 24.03 | 24.03 | 0.10% | 270,638 |
| Dec 11, 2025 | 24.01 | 24.12 | 23.82 | 24.01 | 24.01 | -0.19% | 1,590,763 |
| Dec 10, 2025 | 24.08 | 24.12 | 23.80 | 24.05 | 24.05 | -0.14% | 1,272,313 |
| Dec 9, 2025 | 23.92 | 24.38 | 23.80 | 24.08 | 24.08 | -0.52% | 1,887,829 |
| Dec 8, 2025 | 25.27 | 25.45 | 24.19 | 24.21 | 24.21 | -4.97% | 1,274,702 |
| Dec 5, 2025 | 25.44 | 25.65 | 25.35 | 25.48 | 25.48 | 0.07% | 392,661 |
| Dec 4, 2025 | 25.54 | 25.60 | 25.37 | 25.46 | 25.46 | -0.16% | 1,182,573 |
| Dec 3, 2025 | 25.77 | 25.83 | 25.35 | 25.50 | 25.50 | -0.42% | 224,336 |
| Dec 2, 2025 | 25.70 | 25.85 | 25.19 | 25.61 | 25.61 | -0.76% | 584,286 |
| Dec 1, 2025 | 26.03 | 26.05 | 25.68 | 25.81 | 25.80 | -1.26% | 424,204 |
| Nov 28, 2025 | 26.30 | 26.39 | 25.96 | 26.13 | 26.13 | -0.58% | 465,038 |
| Nov 27, 2025 | 26.39 | 26.47 | 26.25 | 26.29 | 26.29 | 0.71% | 273,697 |
| Nov 26, 2025 | 26.08 | 26.30 | 25.75 | 26.10 | 26.10 | 0.83% | 165,022 |
| Nov 25, 2025 | 26.26 | 26.29 | 25.65 | 25.88 | 25.88 | -1.24% | 374,455 |
| Nov 24, 2025 | 26.14 | 26.37 | 26.06 | 26.21 | 26.21 | 1.53% | 1,629,542 |
| Nov 21, 2025 | 26.11 | 26.20 | 25.71 | 25.82 | 25.81 | -0.60% | 1,115,293 |
| Nov 20, 2025 | 26.04 | 26.24 | 25.90 | 25.97 | 25.97 | -0.46% | 443,628 |
| Nov 19, 2025 | 25.74 | 26.24 | 25.65 | 26.09 | 26.09 | 0.97% | 235,644 |
| Nov 18, 2025 | 25.86 | 25.94 | 25.72 | 25.84 | 25.84 | -0.43% | 1,628,694 |
| Nov 17, 2025 | 26.02 | 26.12 | 25.85 | 25.95 | 25.95 | -0.13% | 1,419,836 |
| Nov 14, 2025 | 26.08 | 26.22 | 25.82 | 25.99 | 25.98 | -1.15% | 290,781 |
| Nov 13, 2025 | 26.16 | 26.47 | 25.97 | 26.29 | 26.29 | 1.17% | 204,449 |
| Nov 12, 2025 | 25.87 | 26.16 | 25.82 | 25.98 | 25.98 | 0.73% | 647,587 |
| Nov 11, 2025 | 25.28 | 25.85 | 25.21 | 25.80 | 25.79 | 2.56% | 1,238,531 |
| Nov 10, 2025 | 25.12 | 25.22 | 25.00 | 25.15 | 25.15 | 0.02% | 386,932 |
| Nov 7, 2025 | 25.46 | 25.51 | 25.10 | 25.15 | 25.15 | -0.96% | 202,497 |
| Nov 6, 2025 | 25.38 | 25.68 | 25.25 | 25.39 | 25.39 | 0.43% | 1,371,279 |
| Nov 5, 2025 | 25.79 | 25.94 | 25.21 | 25.28 | 25.28 | 0.08% | 1,067,775 |
| Nov 4, 2025 | 25.34 | 25.78 | 25.07 | 25.26 | 25.26 | -0.88% | 867,102 |
| Nov 3, 2025 | 25.97 | 26.05 | 25.35 | 25.49 | 25.49 | -2.78% | 1,125,198 |
| Oct 31, 2025 | 26.50 | 26.52 | 26.05 | 26.22 | 26.22 | -0.64% | 306,408 |
| Oct 30, 2025 | 26.52 | 26.66 | 26.21 | 26.39 | 26.39 | -2.30% | 432,271 |
| Oct 29, 2025 | 27.12 | 27.17 | 26.59 | 27.01 | 27.01 | -0.63% | 2,524,415 |
| Oct 28, 2025 | 27.41 | 27.44 | 27.08 | 27.18 | 27.18 | -0.78% | 273,973 |
| Oct 27, 2025 | 27.61 | 27.62 | 27.32 | 27.39 | 27.39 | -0.77% | 252,576 |
| Oct 24, 2025 | 27.64 | 27.76 | 27.10 | 27.61 | 27.61 | -0.20% | 685,497 |
| Oct 23, 2025 | 27.81 | 27.88 | 27.38 | 27.66 | 27.66 | -0.95% | 466,245 |
| Oct 22, 2025 | 27.96 | 28.10 | 27.82 | 27.93 | 27.93 | 0.32% | 178,439 |
| Oct 21, 2025 | 27.64 | 27.86 | 27.44 | 27.84 | 27.84 | 1.07% | 123,554 |
| Oct 20, 2025 | 27.64 | 27.67 | 27.32 | 27.54 | 27.54 | -0.69% | 277,366 |
| Oct 17, 2025 | 27.98 | 28.00 | 27.40 | 27.73 | 27.73 | -0.30% | 338,694 |
| Oct 16, 2025 | 27.71 | 27.98 | 27.50 | 27.81 | 27.81 | 1.25% | 729,886 |
| Oct 15, 2025 | 27.74 | 27.82 | 27.45 | 27.47 | 27.47 | -0.97% | 1,304,818 |
| Oct 14, 2025 | 27.60 | 28.07 | 27.56 | 27.74 | 27.74 | 1.30% | 532,870 |
| Oct 13, 2025 | 27.34 | 27.60 | 27.13 | 27.38 | 27.38 | 0.20% | 502,122 |
| Oct 10, 2025 | 27.04 | 27.43 | 26.85 | 27.33 | 27.33 | 1.80% | 585,435 |