Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	33.64	33.64	33.64	33.64	33.64	-	217
May 8, 2025	33.64	33.64	33.64	33.64	33.64	-	20
May 7, 2025	33.64	33.64	33.64	33.64	33.64	4.96%	326
May 6, 2025	32.05	32.05	32.05	32.05	32.05	-	89
May 5, 2025	32.05	32.05	32.05	32.05	32.05	-1.48%	2,122
May 2, 2025	32.53	32.53	32.53	32.53	32.53	-	5,764
May 1, 2025	32.53	32.53	32.53	32.53	32.53	-	84
Apr 30, 2025	32.53	32.53	32.53	32.53	32.53	-	185
Apr 29, 2025	32.53	32.53	32.53	32.53	32.53	-	19
Apr 28, 2025	32.53	32.53	32.53	32.53	32.53	0.84%	688
Apr 25, 2025	32.26	32.26	32.26	32.26	32.26	-	113
Apr 24, 2025	32.26	32.26	32.26	32.26	32.26	-	26
Apr 23, 2025	32.26	32.26	32.26	32.26	32.26	-	1,043
Apr 22, 2025	32.26	32.26	32.26	32.26	32.26	0.11%	529
Apr 21, 2025	32.23	32.23	32.23	32.23	32.23	-	215
Apr 17, 2025	32.23	32.23	32.23	32.23	32.23	-0.14%	598
Apr 16, 2025	32.27	32.27	32.27	32.27	32.27	6.62%	200
Apr 15, 2025	30.27	30.27	30.27	30.27	30.27	-	54
Apr 14, 2025	30.27	30.27	30.27	30.27	30.27	-	124
Apr 11, 2025	32.30	32.30	30.27	30.27	30.27	4.51%	3,869
Apr 10, 2025	28.96	28.96	28.96	28.96	28.96	6.47%	257
Apr 9, 2025	27.20	27.20	27.20	27.20	27.20	-	1,308
Apr 8, 2025	28.19	28.19	27.20	27.20	27.20	0.48%	413
Apr 7, 2025	27.07	27.07	27.07	27.07	27.07	-	414
Apr 4, 2025	27.07	27.07	27.07	27.07	27.07	-	26
Apr 3, 2025	27.07	27.07	27.07	27.07	27.07	-	18
Apr 2, 2025	27.07	27.07	27.07	27.07	27.07	-	112
Apr 1, 2025	27.07	27.07	27.07	27.07	27.07	-	111
Mar 31, 2025	27.07	27.07	27.07	27.07	27.07	-	163
Mar 28, 2025	28.90	28.90	27.07	27.07	27.07	-1.02%	5,264
Mar 27, 2025	26.17	27.35	26.17	27.35	27.35	4.83%	3,925
Mar 26, 2025	26.09	26.09	26.09	26.09	26.09	-4.33%	557
Mar 25, 2025	27.27	27.27	27.27	27.27	27.27	-	218
Mar 24, 2025	27.27	27.27	27.27	27.27	27.27	0.66%	487
Mar 21, 2025	27.09	27.09	27.09	27.09	27.09	-2.36%	635
Mar 20, 2025	27.75	27.75	27.75	27.75	27.75	3.72%	214
Mar 19, 2025	26.75	26.75	26.75	26.75	26.75	-	659
Mar 18, 2025	26.75	26.75	26.75	26.75	26.75	-	241
Mar 17, 2025	26.75	26.75	26.75	26.75	26.75	-	215
Mar 14, 2025	26.75	26.75	26.75	26.75	26.75	-	189
Mar 13, 2025	26.75	26.75	26.75	26.75	26.75	-	2,838
Mar 12, 2025	26.75	26.75	26.75	26.75	26.75	-	678
Mar 11, 2025	26.75	26.75	26.75	26.75	26.75	-7.44%	2,713
Mar 10, 2025	28.90	28.90	28.90	28.90	28.90	-	23
Mar 7, 2025	27.85	28.90	27.85	28.90	28.90	-1.03%	1,429
Mar 6, 2025	29.20	29.20	29.20	29.20	29.20	-	108
Mar 5, 2025	29.20	29.20	29.20	29.20	29.20	-8.12%	298
Mar 4, 2025	31.78	31.78	31.78	31.78	31.78	-	124
Mar 3, 2025	31.78	31.78	31.78	31.78	31.78	-	2
Feb 28, 2025	31.78	31.78	31.78	31.78	31.78	-	8,138