Vonovia SE (VNNVF)
OTCMKTS · Delayed Price · Currency is USD
19.00
+0.56 (3.04%)
At close: Nov 9, 2026
VNNVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.04% | 203 |
| Nov 5, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -5.29% | 318 |
| Nov 4, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 5.82% | 24,385 |
| Oct 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4.72% | 519 |
| Oct 29, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -7.53% | 409 |
| Oct 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.62% | 200 |
| Oct 27, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 4.28% | 216 |
| Oct 14, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -7.63% | 1,000 |
| Oct 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -6.97% | 600 |
| Oct 2, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 4.02% | 405 |
| Sep 25, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -3.70% | 200 |
| Sep 22, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.20% | 5,650 |
| Sep 21, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -5.29% | 2,132 |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 13.51% | 1,000 |
| Sep 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -16.51% | 1,500 |
| Sep 8, 2026 | 22.00 | 22.16 | 21.85 | 22.16 | 22.16 | -1.74% | 3,302 |
| Sep 4, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 3.85% | 655 |
| Sep 2, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.47% | 476 |
| Sep 1, 2026 | 21.83 | 22.00 | 21.40 | 21.40 | 21.40 | -11.69% | 1,832 |
| Aug 28, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.97% | 119 |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.29% | 420 |
| Aug 12, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 8.91% | 15,195 |
| Aug 5, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | 100 |
| Jul 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -15.80% | 365 |
| Jul 6, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.58% | 547 |
| Jul 2, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 6.29% | 709 |
| Jun 26, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 500 |
| Jun 23, 2026 | 23.01 | 25.00 | 23.01 | 25.00 | 25.00 | 5.02% | 412 |
| Jun 22, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -8.89% | 285 |
| Jun 16, 2026 | 23.50 | 26.13 | 23.50 | 26.13 | 26.13 | 9.79% | 510 |
| Jun 15, 2026 | 25.50 | 25.50 | 23.01 | 23.80 | 23.80 | 3.01% | 14,045 |
| Jun 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.02% | 497 |
| Jun 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 197 |
| Jun 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.63% | 546 |
| Jun 3, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.24% | 187 |
| Jun 2, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.31% | 310 |
| May 22, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -9.37% | 695 |
| May 15, 2026 | 25.56 | 27.75 | 25.56 | 27.75 | 26.30 | -2.67% | 65,535 |
| May 13, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 27.02 | 9.78% | 749 |