Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	29.35	29.35	29.35	29.35	29.35	1.21%	1,539
Jan 27, 2026	29.00	29.00	29.00	29.00	29.00	0.80%	723
Jan 22, 2026	28.77	28.77	28.77	28.77	28.77	2.75%	155
Jan 5, 2026	28.00	28.00	28.00	28.00	28.00	-2.20%	151
Dec 29, 2025	28.63	28.63	28.63	28.63	28.63	3.86%	5,176
Dec 26, 2025	27.57	27.57	27.57	27.57	27.56	0.55%	750
Dec 18, 2025	27.42	27.42	27.42	27.42	27.42	-3.09%	252
Dec 15, 2025	28.29	28.29	28.29	28.29	28.29	-1.17%	200
Dec 12, 2025	28.63	28.63	28.63	28.63	28.63	2.23%	313
Dec 10, 2025	27.75	28.00	27.75	28.00	28.00	-1.58%	1,403
Dec 2, 2025	28.45	28.45	28.45	28.45	28.45	-4.93%	193
Nov 25, 2025	29.93	29.93	29.93	29.93	29.93	-1.21%	1,710
Nov 24, 2025	30.29	30.29	30.29	30.29	30.29	-	100
Nov 14, 2025	30.30	30.30	30.29	30.29	30.29	9.75%	545
Nov 10, 2025	27.60	27.60	27.60	27.60	27.60	-6.54%	348
Nov 3, 2025	29.53	29.53	29.53	29.53	29.53	-8.26%	190
Oct 22, 2025	32.19	32.19	32.19	32.19	32.19	9.11%	147
Oct 8, 2025	29.50	29.50	29.50	29.50	29.50	0.92%	100
Sep 26, 2025	29.23	29.23	29.23	29.23	29.23	-3.02%	9,786
Sep 24, 2025	30.14	30.14	30.14	30.14	30.14	3.75%	452
Sep 4, 2025	29.05	29.05	29.05	29.05	29.05	-3.97%	160
Sep 3, 2025	30.25	30.25	30.25	30.25	30.25	-10.24%	250
Aug 15, 2025	33.70	33.70	33.70	33.70	33.70	2.32%	158
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
Jul 31, 2025	31.00	31.00	30.50	30.50	30.50	-3.17%	1,088