Vonovia SE (VNNVF)
OTCMKTS · Delayed Price · Currency is USD
32.19
0.00 (0.00%)
Oct 22, 2025, 8:00 PM EDT
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - | - |
| Oct 23, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - | - |
| Oct 22, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 9.11% | 147 |
| Oct 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 20, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1 |
| Oct 17, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1 |
| Oct 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 93 |
| Oct 10, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1 |
| Oct 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.92% | 100 |
| Oct 7, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | 2 |
| Oct 6, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Oct 3, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Oct 2, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Oct 1, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | 4 |
| Sep 30, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | 114 |
| Sep 29, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Sep 26, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -3.02% | 9,786 |
| Sep 25, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - | 2 |
| Sep 24, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 3.75% | 452 |
| Sep 23, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 3 |
| Sep 22, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Sep 19, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 59 |
| Sep 18, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 9 |
| 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 |