Vonovia SE (VNNVF)
OTCMKTS · Delayed Price · Currency is USD
29.05
0.00 (0.00%)
Sep 15, 2025, 8:00 PM EDT
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Sep 16, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 4 |
| Sep 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Sep 12, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Sep 11, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 61 |
| Sep 10, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Sep 9, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Sep 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 15 |
| Sep 5, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 2,240 |
| Sep 4, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -13.80% | 160 |
| Sep 3, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 4 |
| Sep 2, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 4 |
| Aug 29, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 79 |
| Aug 28, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Aug 27, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Aug 26, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 600 |
| Aug 25, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 1 |
| Aug 22, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 40 |
| Aug 21, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Aug 20, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Aug 19, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Aug 18, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 4 |
| Aug 15, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 2.32% | 158 |
| Aug 14, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - | - |
| Aug 13, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - | 90 |
| Aug 12, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.64% | 105 |
| Aug 11, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 8.69% | 546 |
| Aug 8, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 47 |
| Aug 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,359 |
| Aug 6, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 107 |
| Aug 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 30 |
| Aug 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Aug 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jul 31, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -3.17% | 1,088 |
| Jul 30, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 5,604 |
| Jul 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.83% | 207 |
| Jul 25, 2025 | 31.95 | 32.24 | 30.63 | 30.63 | 30.63 | -7.14% | 62,340 |
| Jul 24, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -6.81% | 229 |
| Jul 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 60 |
| Jul 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 202 |
| Jul 21, 2025 | 33.96 | 35.40 | 33.96 | 35.40 | 35.40 | 6.63% | 651 |
| Jul 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 100 |
| Jul 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 124 |
| Jul 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 19 |
| Jul 15, 2025 | 33.18 | 33.20 | 33.18 | 33.20 | 33.20 | 1.59% | 1,081 |
| Jul 14, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - | 73 |
| 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 |