Vonovia SE (LON:0QFT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 17.18
-0.05 (-0.28%)
At close: Nov 10, 2026
LON:0QFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.39 | 17.47 | 17.06 | 17.18 | 17.18 | -0.27% | 723,798 |
| Nov 9, 2026 | 16.78 | 17.36 | 16.82 | 17.23 | 17.23 | 1.95% | 483,399 |
| Nov 6, 2026 | 16.88 | 17.06 | 16.70 | 16.90 | 16.90 | -0.59% | 4,142,114 |
| Nov 5, 2026 | 17.51 | 17.38 | 16.89 | 17.00 | 17.00 | 0.65% | 1,417,772 |
| Nov 4, 2026 | 16.30 | 17.11 | 16.14 | 16.89 | 16.89 | 3.59% | 416,716 |
| Nov 3, 2026 | 16.97 | 16.72 | 16.30 | 16.31 | 16.31 | -0.49% | 1,995,131 |
| Nov 2, 2026 | 15.92 | 16.49 | 16.03 | 16.39 | 16.39 | 1.46% | 284,745 |
| Oct 30, 2026 | 16.07 | 16.31 | 15.50 | 16.15 | 16.15 | 1.10% | 707,036 |
| Oct 29, 2026 | 15.73 | 17.00 | 15.28 | 15.98 | 15.98 | -3.01% | 3,077,629 |
| Oct 28, 2026 | 16.32 | 16.55 | 16.30 | 16.47 | 16.47 | -0.66% | 1,093,188 |
| Oct 27, 2026 | 16.53 | 16.60 | 16.31 | 16.58 | 16.58 | - | 1,758,347 |
| Oct 26, 2026 | 16.40 | 16.88 | 16.55 | 16.58 | 16.58 | -0.10% | 169,393 |
| Oct 23, 2026 | 16.72 | 16.86 | 16.52 | 16.60 | 16.60 | 0.13% | 235,489 |
| Oct 22, 2026 | 16.36 | 16.67 | 16.32 | 16.58 | 16.58 | -0.75% | 552,961 |
| Oct 21, 2026 | 16.53 | 16.87 | 16.46 | 16.70 | 16.70 | 3.60% | 1,491,604 |
| Oct 20, 2026 | 16.57 | 16.58 | 15.96 | 16.12 | 16.12 | -1.68% | 2,455,529 |
| Oct 19, 2026 | 16.83 | 16.61 | 16.23 | 16.40 | 16.40 | -2.12% | 625,956 |
| Oct 16, 2026 | 16.72 | 17.00 | 16.68 | 16.75 | 16.75 | -0.12% | 1,257,383 |
| Oct 15, 2026 | 16.08 | 16.87 | 16.54 | 16.77 | 16.77 | -0.18% | 262,667 |
| Oct 14, 2026 | 16.82 | 17.08 | 16.51 | 16.80 | 16.80 | 1.66% | 1,024,552 |
| Oct 13, 2026 | 16.47 | 16.77 | 16.40 | 16.53 | 16.53 | 0.79% | 1,397,075 |
| Oct 12, 2026 | 16.50 | 16.47 | 16.24 | 16.40 | 16.40 | 0.52% | 192,737 |
| Oct 9, 2026 | 16.10 | 16.61 | 16.21 | 16.31 | 16.31 | -2.63% | 522,300 |
| Oct 8, 2026 | 16.62 | 16.75 | 16.19 | 16.75 | 16.75 | - | 886,086 |
| Oct 7, 2026 | 17.21 | 17.05 | 16.67 | 16.75 | 16.75 | -1.60% | 518,571 |
| Oct 6, 2026 | 16.58 | 17.17 | 16.90 | 17.02 | 17.02 | 0.78% | 203,823 |
| Oct 5, 2026 | 15.71 | 17.03 | 16.65 | 16.89 | 16.89 | 0.45% | 366,095 |
| Oct 2, 2026 | 16.15 | 16.96 | 16.67 | 16.82 | 16.82 | -0.15% | 442,803 |
| Oct 1, 2026 | 16.81 | 17.02 | 16.60 | 16.84 | 16.84 | -0.88% | 1,010,421 |
| Sep 30, 2026 | 17.36 | 17.60 | 16.97 | 16.99 | 16.99 | -2.31% | 2,249,787 |
| Sep 29, 2026 | 16.90 | 17.57 | 16.97 | 17.39 | 17.39 | 2.01% | 1,456,437 |
| Sep 28, 2026 | 16.78 | 17.47 | 16.99 | 17.05 | 17.05 | -0.44% | 1,643,059 |
| Sep 25, 2026 | 17.53 | 17.46 | 17.09 | 17.13 | 17.13 | 0.20% | 1,239,616 |
| Sep 24, 2026 | 17.73 | 17.36 | 17.08 | 17.09 | 17.09 | -1.58% | 417,559 |
| Sep 23, 2026 | 17.58 | 17.62 | 17.27 | 17.37 | 17.37 | -0.66% | 1,016,410 |
| Sep 22, 2026 | 17.50 | 17.58 | 17.05 | 17.48 | 17.48 | -0.03% | 1,249,664 |
| Sep 21, 2026 | 17.70 | 17.76 | 17.29 | 17.49 | 17.49 | -1.85% | 1,780,713 |
| Sep 18, 2026 | 18.22 | 18.00 | 17.69 | 17.82 | 17.81 | -0.23% | 873,360 |
| Sep 17, 2026 | 17.43 | 18.06 | 17.74 | 17.86 | 17.86 | -0.14% | 432,706 |
| Sep 16, 2026 | 17.96 | 18.11 | 17.73 | 17.88 | 17.88 | 1.65% | 3,067,708 |
| Sep 15, 2026 | 18.95 | 18.02 | 17.55 | 17.59 | 17.59 | -2.04% | 1,094,747 |
| Sep 14, 2026 | 17.91 | 18.14 | 17.89 | 17.96 | 17.96 | -0.88% | 165,110 |
| Sep 11, 2026 | 16.05 | 18.21 | 18.02 | 18.12 | 18.12 | -0.16% | 4,164,853 |
| Sep 10, 2026 | 17.95 | 18.53 | 17.95 | 18.15 | 18.15 | -2.12% | 831,191 |
| Sep 9, 2026 | 18.85 | 18.84 | 18.47 | 18.54 | 18.54 | -1.10% | 435,827 |
| Sep 8, 2026 | 18.51 | 18.87 | 18.54 | 18.75 | 18.75 | 0.05% | 4,557,857 |
| Sep 7, 2026 | 18.89 | 18.87 | 18.66 | 18.74 | 18.74 | -2.50% | 452,897 |
| Sep 4, 2026 | 19.21 | 19.34 | 19.10 | 19.22 | 19.22 | 1.41% | 358,027 |
| Sep 3, 2026 | 18.78 | 19.21 | 18.73 | 18.95 | 18.95 | 1.02% | 4,331,543 |
| Sep 2, 2026 | 19.10 | 19.10 | 18.66 | 18.76 | 18.76 | -1.76% | 1,259,824 |