Vonovia SE (VNNVF)
OTCMKTS · Delayed Price · Currency is USD
30.50
0.00 (0.00%)
Aug 7, 2025, 8:00 PM EDT
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |