Vonovia SE (LUX:094567408)
Luxembourg · Delayed Price · Currency is EUR 26.55
+0.44 (1.69%)
Inactive · Last trade price on Sep 30, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.69% | - |
| Sep 29, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.73% | - |
| Sep 26, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.54% | - |
| Sep 25, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.72% | - |
| Sep 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.34% | - |
| Sep 23, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.62% | - |
| Sep 22, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.15% | - |
| Sep 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.87% | - |
| Sep 17, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.42% | - |
| Sep 16, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.64% | - |
| Sep 15, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.26% | - |
| Sep 12, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.34% | - |
| Sep 11, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.11% | - |
| Sep 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.11% | - |
| Sep 9, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.49% | - |
| Sep 8, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.41% | - |
| Sep 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.71% | - |
| Sep 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.92% | - |
| Sep 3, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.04% | - |
| Sep 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -6.17% | - |
| Sep 1, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.33% | - |
| Aug 29, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.14% | - |
| Aug 28, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.24% | - |
| Aug 27, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.17% | - |
| Aug 26, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.49% | - |
| Aug 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.14% | - |
| Aug 22, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 2.12% | - |
| Aug 21, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.43% | - |
| Aug 20, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.07% | - |
| Aug 19, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.67% | - |
| Aug 18, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.19% | - |
| Aug 15, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.80% | - |
| Aug 14, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 2.06% | - |
| Aug 13, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.98% | - |
| Aug 12, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.25% | - |
| Aug 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.49% | - |
| Aug 8, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.32% | - |
| Aug 7, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.21% | - |
| Aug 6, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 5.07% | - |
| Aug 5, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.24% | - |
| Aug 4, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.03% | - |
| Aug 1, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.55% | - |
| Jul 31, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.87% | - |
| Jul 30, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.97% | - |
| Jul 29, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.36% | - |
| Jul 28, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.84% | - |
| Jul 25, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.86% | - |
| Jul 24, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.75% | - |
| Jul 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.71% | - |