Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	32.68	32.68	32.68	32.68	32.68	-9.47%	349
Jul 10, 2025	36.10	36.10	36.10	36.10	36.10	-	142
Jul 9, 2025	36.10	36.10	36.10	36.10	36.10	-	66
Jul 8, 2025	36.10	36.10	36.10	36.10	36.10	-	116
Jul 7, 2025	36.10	36.10	36.10	36.10	36.10	-	122
Jul 3, 2025	36.10	36.10	36.10	36.10	36.10	-	50
Jul 2, 2025	36.10	36.10	36.10	36.10	36.10	-	44
Jul 1, 2025	36.10	36.10	36.10	36.10	36.10	2.57%	406
Jun 30, 2025	35.20	35.20	35.20	35.20	35.20	0.92%	812
Jun 27, 2025	34.88	34.88	34.88	34.88	34.88	-3.44%	391
Jun 26, 2025	36.12	36.12	36.12	36.12	36.12	-1.45%	342
Jun 25, 2025	36.65	36.65	36.65	36.65	36.65	1.98%	709
Jun 24, 2025	35.94	35.94	35.94	35.94	35.94	4.59%	271
Jun 23, 2025	35.50	35.50	34.36	34.36	34.36	2.02%	887
Jun 20, 2025	33.68	33.68	33.68	33.68	33.68	-	34
Jun 18, 2025	33.68	33.68	33.68	33.68	33.68	-4.32%	338
Jun 17, 2025	35.20	35.20	35.20	35.20	35.20	-	188
Jun 16, 2025	35.20	35.20	33.71	35.20	35.20	6.54%	1,512
Jun 13, 2025	33.04	33.04	33.04	33.04	33.04	-	161
Jun 12, 2025	33.04	33.04	33.04	33.04	33.04	-	263
Jun 11, 2025	33.91	33.91	33.04	33.04	33.04	-2.88%	551
Jun 10, 2025	34.02	34.02	34.02	34.02	34.02	0.35%	387
Jun 9, 2025	33.90	33.90	33.90	33.90	33.90	4.05%	189
Jun 6, 2025	32.58	32.58	32.58	32.58	32.58	-4.32%	295
Jun 5, 2025	34.09	34.09	34.05	34.05	34.05	0.62%	994
Jun 4, 2025	34.00	34.00	33.84	33.84	33.84	1.41%	400
Jun 3, 2025	32.52	33.37	32.52	33.37	33.37	5.66%	2,474
Jun 2, 2025	31.58	31.58	31.58	31.58	31.58	-	187
May 30, 2025	31.58	31.58	31.58	31.58	31.58	-	82
May 29, 2025	31.58	31.58	31.58	31.58	30.26	-3.45%	397
May 28, 2025	32.71	32.71	32.71	32.71	31.34	-	15
May 27, 2025	32.71	32.71	32.71	32.71	30.07	-	70
May 23, 2025	32.71	32.71	32.71	32.71	30.07	-3.08%	637
May 22, 2025	33.75	33.75	33.75	33.75	31.02	-	45
May 21, 2025	33.75	33.75	33.75	33.75	31.02	-	120
May 20, 2025	33.75	33.75	33.75	33.75	31.02	-	219
May 19, 2025	33.75	33.75	33.75	33.75	31.02	-	593
May 16, 2025	31.28	33.75	31.28	33.75	31.02	7.48%	463
May 15, 2025	31.40	31.40	31.40	31.40	28.86	-	753
May 14, 2025	31.40	31.40	31.40	31.40	28.86	-3.77%	1,291
May 13, 2025	32.63	32.63	32.63	32.63	29.99	-	2
May 12, 2025	32.63	32.63	32.63	32.63	29.99	-3.00%	269
May 9, 2025	33.64	33.64	33.64	33.64	30.92	-	217
May 8, 2025	33.64	33.64	33.64	33.64	30.92	-	20
May 7, 2025	33.64	33.64	33.64	33.64	30.92	4.96%	326
May 6, 2025	32.05	32.05	32.05	32.05	29.46	-	89
May 5, 2025	32.05	32.05	32.05	32.05	29.46	-1.48%	2,122
May 2, 2025	32.53	32.53	32.53	32.53	29.90	-	5,764
May 1, 2025	32.53	32.53	32.53	32.53	29.90	-	84
Apr 30, 2025	32.53	32.53	32.53	32.53	29.90	-	185