Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	26.28	26.92	26.10	26.56	26.56	1.01%	488,927
Sep 4, 2025	26.22	26.42	26.09	26.29	26.29	2.30%	931,372
Sep 3, 2025	26.02	26.15	25.64	25.70	25.70	-3.18%	985,073
Sep 2, 2025	27.46	27.46	25.80	26.54	26.54	-4.04%	1,809,001
Sep 1, 2025	27.60	27.79	27.42	27.66	27.66	-0.62%	163,518
Aug 29, 2025	27.98	28.09	27.62	27.83	27.83	-1.12%	1,192,670
Aug 28, 2025	28.61	28.70	27.88	28.15	28.15	-1.52%	191,451
Aug 27, 2025	28.66	28.87	28.52	28.58	28.58	-0.52%	604,033
Aug 26, 2025	28.52	29.03	28.32	28.73	28.73	0.90%	309,087
Aug 25, 2025	28.51	28.60	28.30	28.47	28.47	-0.27%	74,646
Aug 22, 2025	27.94	28.62	27.88	28.55	28.55	2.66%	178,731
Aug 21, 2025	28.06	28.07	27.63	27.81	27.81	-0.56%	212,984
Aug 20, 2025	27.97	28.07	27.80	27.97	27.97	-0.08%	1,057,375
Aug 19, 2025	28.26	28.29	27.87	27.99	27.99	-2.54%	485,399
Aug 18, 2025	28.57	28.74	28.06	28.72	28.72	0.15%	282,630
Aug 15, 2025	28.98	28.99	28.44	28.68	28.68	0.10%	390,422
Aug 14, 2025	28.23	29.24	28.24	28.65	28.65	1.99%	326,599
Aug 13, 2025	28.15	28.35	27.92	28.09	28.09	-1.20%	1,181,015
Aug 12, 2025	28.62	28.70	28.11	28.43	28.43	-0.27%	2,484,760
Aug 11, 2025	28.45	28.67	28.39	28.51	28.51	-0.39%	119,460
Aug 8, 2025	28.45	28.75	28.30	28.62	28.62	0.64%	251,689
Aug 7, 2025	28.41	28.54	28.02	28.44	28.44	0.88%	181,663
Aug 6, 2025	28.07	28.74	27.89	28.19	28.19	3.72%	729,305
Aug 5, 2025	27.39	27.43	27.02	27.18	27.18	-0.33%	889,839
Aug 4, 2025	27.11	27.36	27.10	27.27	27.27	0.62%	326,333
Aug 1, 2025	27.04	27.32	26.68	27.10	27.10	-0.74%	584,163
Jul 31, 2025	27.42	27.49	27.17	27.30	27.30	-0.68%	268,412
Jul 30, 2025	27.69	27.80	27.41	27.49	27.49	-0.33%	343,456
Jul 29, 2025	27.70	27.75	27.46	27.58	27.58	-0.45%	576,259
Jul 28, 2025	27.76	27.99	27.41	27.71	27.71	0.90%	1,058,257
Jul 25, 2025	27.87	27.90	27.29	27.46	27.46	-1.65%	285,684
Jul 24, 2025	27.81	28.11	27.60	27.92	27.92	-1.01%	977,042
Jul 23, 2025	28.85	28.88	28.07	28.20	28.20	-1.63%	249,233
Jul 22, 2025	28.55	28.83	28.50	28.67	28.67	0.46%	268,441
Jul 21, 2025	28.38	28.75	28.25	28.54	28.54	2.54%	166,926
Jul 18, 2025	27.98	28.11	27.76	27.83	27.83	-0.66%	316,896
Jul 17, 2025	27.94	28.18	27.86	28.02	28.02	0.35%	258,059
Jul 16, 2025	27.89	28.11	27.78	27.92	27.92	-1.35%	320,266
Jul 15, 2025	28.40	28.59	28.18	28.30	28.30	-0.42%	214,250
Jul 14, 2025	28.32	28.65	28.26	28.42	28.42	0.23%	331,954
Jul 11, 2025	28.61	28.63	28.22	28.36	28.36	-0.85%	778,451
Jul 10, 2025	28.80	28.84	28.46	28.60	28.60	0.12%	182,672
Jul 9, 2025	28.47	28.62	28.30	28.57	28.57	0.23%	289,066
Jul 8, 2025	28.52	28.70	28.32	28.50	28.50	-0.88%	1,336,007
Jul 7, 2025	29.05	29.06	28.55	28.75	28.75	-0.58%	287,570
Jul 4, 2025	29.05	29.12	28.82	28.92	28.92	-1.36%	379,260
Jul 3, 2025	29.48	29.56	29.02	29.32	29.32	-0.77%	725,654
Jul 2, 2025	30.13	30.22	29.20	29.55	29.55	-1.94%	1,861,790
Jul 1, 2025	30.04	30.40	29.91	30.13	30.13	0.03%	249,294
Jun 30, 2025	30.05	30.66	29.91	30.13	30.13	0.40%	2,474,062