Vonovia SE (VNNVF)
OTCMKTS
· Delayed Price · Currency is USD
30.63
-0.01 (-0.02%)
Feb 21, 2025, 3:00 PM EST
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 4.03% | 1,644 |
| Feb 20, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 116 |
| Feb 19, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -5.03% | 1,609 |
| Feb 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 124 |
| Feb 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.68% | 154 |
| Feb 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Feb 12, 2025 | 31.00 | 31.00 | 29.38 | 29.90 | 29.90 | 2.22% | 2,120 |
| Feb 11, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 11 |
| Feb 10, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 88 |
| Feb 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 18 |
| Feb 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 22 |
| Feb 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.17% | 792 |
| Feb 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 62 |
| Feb 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 54 |
| Jan 31, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.83% | 101 |
| Jan 30, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 33 |
| Jan 29, 2025 | 30.07 | 30.07 | 30.05 | 30.05 | 30.05 | 3.41% | 587 |
| Jan 28, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.55% | 1,557 |
| Jan 27, 2025 | 29.60 | 29.60 | 29.22 | 29.22 | 29.22 | -1.22% | 1,105 |
| Jan 24, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - | 49 |
| Jan 23, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.30% | 266 |
| Jan 22, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -2.14% | 215 |
| Jan 21, 2025 | 28.00 | 30.34 | 28.00 | 30.32 | 30.32 | 2.36% | 1,383 |
| Jan 17, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -2.08% | 302 |
| Jan 16, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 40 |
| Jan 15, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 22 |
| Jan 14, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 192 |
| Jan 13, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 122 |
| Jan 10, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 1,241 |
| Jan 8, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 1 |
| Jan 7, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 41 |
| Jan 6, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.48% | 142 |
| Jan 3, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - | 30 |
| Jan 2, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - | 57 |
| Dec 31, 2024 | 31.08 | 31.08 | 30.11 | 30.11 | 30.11 | -2.22% | 373 |
| Dec 30, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 8.04% | 555 |
| Dec 27, 2024 | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | -5.27% | 10,067 |
| Dec 26, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.75% | 197 |
| Dec 24, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - | 164 |
| Dec 23, 2024 | 30.98 | 30.98 | 29.86 | 29.86 | 29.86 | -0.93% | 1,087 |
| Dec 20, 2024 | 30.15 | 30.15 | 30.14 | 30.14 | 30.14 | 3.29% | 502 |
| Dec 19, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -6.32% | 167 |
| Dec 18, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.76% | 401 |
| Dec 17, 2024 | 29.25 | 31.00 | 29.25 | 30.61 | 30.61 | 0.03% | 3,730 |
| Dec 16, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -8.60% | 233 |
| Dec 13, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.38% | 5,574 |
| Dec 12, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -1.62% | 539 |
| Dec 11, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 5.24% | 243 |
| Dec 10, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -5.62% | 252 |
| Dec 9, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 105 |
| Dec 6, 2024 | 33.45 | 33.82 | 33.45 | 33.80 | 33.80 | 1.50% | 2,103 |
| Dec 5, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.77% | 310 |
| Dec 4, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.09% | 435 |
| Dec 3, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 81 |
| Dec 2, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 163 |
| Nov 29, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 86 |
| Nov 27, 2024 | 32.79 | 32.79 | 32.75 | 32.75 | 32.75 | 11.77% | 912 |
| Nov 26, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 85 |
| Nov 25, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 57 |
| Nov 22, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 174 |
| Nov 21, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 36 |
| Nov 20, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 176 |
| Nov 19, 2024 | 30.30 | 30.30 | 29.30 | 29.30 | 29.30 | -4.12% | 722 |
| Nov 18, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | 129 |
| Nov 15, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | - |
| Nov 14, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | 171 |
| Nov 13, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | 67 |
| Nov 12, 2024 | 31.30 | 31.30 | 30.56 | 30.56 | 30.56 | -4.95% | 885 |
| Nov 11, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | 13 |
| Nov 8, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 2.49% | 292 |
| Nov 7, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | 8 |
| Nov 6, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -2.15% | 1,045 |
| Nov 5, 2024 | 30.60 | 32.06 | 30.60 | 32.06 | 32.06 | 4.91% | 761 |
| Nov 4, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -9.85% | 1,150 |
| Nov 1, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Oct 31, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 4.95% | 14,403 |
| Oct 30, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -4.01% | 394 |
| Oct 29, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 29 |
| Oct 28, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 1 |
| Oct 25, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.03% | 102 |
| Oct 24, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - | - |
| Oct 23, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - | 109 |
| Oct 22, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -5.18% | 292 |
| Oct 21, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.48% | 138 |
| Oct 18, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 2.14% | 4,890 |
| Oct 17, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | 98 |
| Oct 16, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | 170 |
| Oct 15, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | - |
| Oct 14, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | 5 |
| Oct 11, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | 17 |
| Oct 10, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.06% | 451 |
| Oct 9, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -8.10% | 1,850 |
| Oct 8, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - | 43 |
| Oct 7, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - | 2,250 |
| Oct 4, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - | 42 |
| Oct 3, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - | 150 |
| Oct 2, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.03% | 586 |
| Oct 1, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.95% | 239 |
| Sep 30, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 4.74% | 150 |
| Sep 27, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | - |