Skip to main content
logo
Vonovia SE (LON:0QFT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.24
-2.44 (-9.89%)
At close: Mar 19, 2026

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202621.8422.2021.3021.4221.42-3.70%2,787,829
Mar 19, 202623.8923.9021.5622.2422.24-9.88%1,639,539
Mar 18, 202624.8625.0224.3724.6824.68-0.46%2,100,435
Mar 17, 202624.6824.9924.4824.7924.790.53%3,749,292
Mar 16, 202624.2124.8624.0524.6624.662.14%1,274,909
Mar 13, 202624.0624.2623.7424.1424.14-0.50%677,460
Mar 12, 202624.1324.3323.8524.2624.26-3.03%1,864,195
Mar 11, 202625.5625.6524.2125.0225.02-1.54%1,675,291
Mar 10, 202625.4625.7324.9325.4125.411.59%3,460,844
Mar 9, 202625.1425.3024.7125.0225.02-3.29%1,106,703
Mar 6, 202625.9026.1525.5725.8725.87-0.64%284,844
Mar 5, 202626.3326.5225.8026.0326.03-2.45%1,375,790
Mar 4, 202626.8026.9326.3626.6926.69-0.07%512,760
Mar 3, 202627.4127.5326.3926.7126.70-4.29%480,731
Mar 2, 202628.3528.6127.4527.9027.90-2.67%4,016,488
Feb 27, 202628.1628.8928.1528.6728.672.21%665,737
Feb 26, 202628.0528.2627.8228.0528.050.17%2,155,271
Feb 25, 202627.9528.1227.6828.0028.00-0.21%1,173,015
Feb 24, 202627.4228.4927.3528.0628.062.20%900,706
Feb 23, 202627.5327.6527.1227.4627.460.14%403,482
Feb 20, 202627.4327.5827.2927.4227.420.42%695,354
Feb 19, 202627.2227.5026.9127.3027.301.85%3,959,971
Feb 18, 202627.4327.6026.7426.8126.81-1.68%932,982
Feb 17, 202626.5927.5026.4227.2727.273.93%1,015,929
Feb 16, 202626.0726.5825.9626.2326.230.27%6,720,252
Feb 13, 202626.3826.5125.9426.1626.160.63%780,056
Feb 12, 202625.7626.4025.3326.0026.000.73%425,537
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%1,193,106
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