Vonovia SE (LON:0QFT)
London · Delayed Price · Currency is GBP · Price in EUR 27.73
-0.08 (-0.30%)
At close: Oct 17, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 26.77 | 27.11 | 26.69 | 26.85 | 26.85 | 0.21% | 80,870 |
| Oct 8, 2025 | 26.79 | 26.84 | 26.58 | 26.79 | 26.79 | -0.11% | 321,912 |
| Oct 7, 2025 | 26.63 | 26.87 | 26.56 | 26.82 | 26.82 | 0.83% | 335,959 |
| Oct 6, 2025 | 26.77 | 26.81 | 26.42 | 26.60 | 26.60 | -0.58% | 635,737 |
| Oct 3, 2025 | 26.76 | 26.84 | 26.49 | 26.76 | 26.76 | -0.24% | 175,929 |
| Oct 2, 2025 | 26.92 | 26.96 | 26.65 | 26.82 | 26.82 | 0.13% | 328,276 |
| Oct 1, 2025 | 26.61 | 26.80 | 26.37 | 26.79 | 26.79 | 2.34% | 443,466 |
| Sep 30, 2025 | 26.25 | 26.55 | 26.05 | 26.17 | 26.17 | 0.46% | 344,748 |
| Sep 29, 2025 | 26.05 | 26.27 | 25.79 | 26.05 | 26.05 | 0.58% | 167,543 |
| Sep 26, 2025 | 25.99 | 26.08 | 25.75 | 25.90 | 25.90 | 0.11% | 362,792 |
| Sep 25, 2025 | 26.10 | 26.20 | 25.78 | 25.87 | 25.87 | -1.58% | 622,199 |
| Sep 24, 2025 | 26.34 | 26.43 | 26.17 | 26.29 | 26.29 | -0.60% | 1,791,120 |
| Sep 23, 2025 | 26.02 | 26.52 | 26.00 | 26.45 | 26.45 | 1.57% | 516,330 |
| Sep 22, 2025 | 26.11 | 26.21 | 25.90 | 26.04 | 26.04 | -0.72% | 2,543,180 |
| Sep 19, 2025 | 26.31 | 26.36 | 26.01 | 26.23 | 26.23 | 0.03% | 583,903 |
| Sep 18, 2025 | 26.28 | 26.50 | 25.99 | 26.22 | 26.22 | -0.60% | 218,466 |
| Sep 17, 2025 | 26.43 | 26.60 | 26.27 | 26.38 | 26.38 | -0.64% | 563,234 |
| Sep 16, 2025 | 26.57 | 26.78 | 26.23 | 26.55 | 26.55 | 0.04% | 2,488,387 |
| Sep 15, 2025 | 26.48 | 26.71 | 26.33 | 26.54 | 26.54 | -0.25% | 2,268,875 |
| Sep 12, 2025 | 26.62 | 26.82 | 26.42 | 26.61 | 26.61 | 0.44% | 163,314 |
| Sep 11, 2025 | 26.44 | 26.71 | 26.17 | 26.49 | 26.49 | -0.37% | 281,257 |
| Sep 10, 2025 | 26.67 | 26.75 | 26.23 | 26.59 | 26.59 | 0.09% | 526,356 |
| Sep 9, 2025 | 26.97 | 27.04 | 26.42 | 26.57 | 26.57 | -1.28% | 126,029 |
| Sep 8, 2025 | 27.11 | 27.24 | 26.80 | 26.91 | 26.91 | 1.33% | 3,626,153 |
| 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 |