Vonovia SE (VONOY)
OTCMKTS
· Delayed Price · Currency is USD
16.15
+0.25 (1.57%)
Apr 17, 2025, 4:00 PM EDT
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 16.00 | 16.04 | 15.80 | 15.90 | 15.90 | 0.25% | 49,716 |
| Apr 15, 2025 | 15.75 | 15.92 | 15.54 | 15.86 | 15.86 | 4.34% | 66,292 |
| Apr 14, 2025 | 15.36 | 15.65 | 15.18 | 15.20 | 15.20 | -0.98% | 100,056 |
| Apr 11, 2025 | 14.59 | 15.41 | 14.59 | 15.35 | 15.35 | 8.71% | 213,261 |
| Apr 10, 2025 | 13.79 | 14.26 | 13.79 | 14.12 | 14.12 | 0.47% | 198,322 |
| Apr 9, 2025 | 12.96 | 14.25 | 12.96 | 14.05 | 14.05 | 1.99% | 256,936 |
| Apr 8, 2025 | 14.08 | 14.08 | 13.73 | 13.78 | 13.78 | -2.15% | 184,211 |
| Apr 7, 2025 | 13.55 | 14.65 | 13.55 | 14.08 | 14.08 | -1.24% | 117,992 |
| Apr 4, 2025 | 14.33 | 14.79 | 14.26 | 14.26 | 14.26 | -1.86% | 145,109 |
| Apr 3, 2025 | 14.47 | 14.70 | 14.45 | 14.53 | 14.53 | 8.59% | 98,361 |
| Apr 2, 2025 | 13.24 | 13.48 | 13.24 | 13.38 | 13.38 | -1.11% | 110,507 |
| Apr 1, 2025 | 13.45 | 13.61 | 13.31 | 13.53 | 13.53 | 0.52% | 161,032 |
| Mar 31, 2025 | 13.49 | 13.51 | 13.29 | 13.46 | 13.46 | - | 128,891 |
| Mar 28, 2025 | 13.49 | 13.64 | 13.03 | 13.46 | 13.46 | 2.36% | 143,488 |
| Mar 27, 2025 | 13.21 | 13.24 | 13.13 | 13.15 | 13.15 | 1.15% | 147,614 |
| Mar 26, 2025 | 13.12 | 13.20 | 12.91 | 13.00 | 13.00 | 0.08% | 71,893 |
| Mar 25, 2025 | 13.17 | 13.18 | 12.98 | 12.99 | 12.99 | -1.37% | 146,556 |
| Mar 24, 2025 | 13.25 | 13.33 | 13.04 | 13.17 | 13.17 | -4.01% | 138,507 |
| Mar 21, 2025 | 13.61 | 13.78 | 13.49 | 13.72 | 13.72 | -0.29% | 107,474 |
| Mar 20, 2025 | 13.64 | 13.80 | 13.49 | 13.76 | 13.76 | 0.29% | 55,404 |
| Mar 19, 2025 | 13.68 | 13.84 | 13.63 | 13.72 | 13.72 | -1.44% | 65,037 |
| Mar 18, 2025 | 14.11 | 14.11 | 13.80 | 13.92 | 13.92 | -1.56% | 113,862 |
| Mar 17, 2025 | 14.09 | 14.27 | 14.09 | 14.14 | 14.14 | -0.35% | 83,552 |
| Mar 14, 2025 | 13.98 | 14.29 | 13.98 | 14.19 | 14.19 | 1.21% | 79,208 |
| Mar 13, 2025 | 14.05 | 14.13 | 13.86 | 14.02 | 14.02 | -0.43% | 59,395 |
| Mar 12, 2025 | 14.20 | 14.26 | 13.99 | 14.08 | 14.08 | -0.85% | 70,970 |
| Mar 11, 2025 | 14.20 | 14.31 | 13.98 | 14.20 | 14.20 | 1.50% | 123,680 |
| Mar 10, 2025 | 14.12 | 14.15 | 13.97 | 13.99 | 13.99 | 0.43% | 98,344 |
| Mar 7, 2025 | 13.95 | 14.06 | 13.47 | 13.93 | 13.93 | 0.72% | 63,634 |
| Mar 6, 2025 | 13.71 | 13.90 | 13.52 | 13.83 | 13.83 | -5.34% | 170,104 |
| Mar 5, 2025 | 14.58 | 14.70 | 14.37 | 14.61 | 14.61 | -5.31% | 181,181 |
| Mar 4, 2025 | 15.01 | 15.59 | 15.01 | 15.43 | 15.43 | 2.66% | 271,910 |
| Mar 3, 2025 | 15.12 | 15.32 | 14.89 | 15.03 | 15.03 | -2.88% | 35,763 |
| Feb 28, 2025 | 15.29 | 15.75 | 15.29 | 15.48 | 15.48 | -0.35% | 76,435 |
| Feb 27, 2025 | 15.47 | 15.72 | 15.46 | 15.53 | 15.53 | 0.06% | 15,514 |
| Feb 26, 2025 | 15.58 | 15.63 | 15.37 | 15.52 | 15.52 | -0.06% | 31,121 |
| Feb 25, 2025 | 15.03 | 15.54 | 15.03 | 15.53 | 15.53 | 1.77% | 54,223 |
| Feb 24, 2025 | 15.31 | 15.44 | 15.26 | 15.26 | 15.26 | 3.04% | 58,195 |
| Feb 21, 2025 | 14.90 | 14.91 | 14.76 | 14.81 | 14.81 | -0.34% | 30,071 |
| Feb 20, 2025 | 14.90 | 14.91 | 14.78 | 14.86 | 14.86 | 0.18% | 44,531 |
| Feb 19, 2025 | 14.69 | 14.90 | 14.66 | 14.84 | 14.84 | -1.88% | 60,146 |
| Feb 18, 2025 | 15.06 | 15.14 | 14.80 | 15.12 | 15.12 | -2.39% | 52,493 |
| Feb 14, 2025 | 15.53 | 15.53 | 15.41 | 15.49 | 15.49 | 0.85% | 32,258 |
| Feb 13, 2025 | 15.29 | 15.42 | 15.06 | 15.36 | 15.36 | 2.33% | 38,863 |
| Feb 12, 2025 | 14.92 | 15.12 | 14.76 | 15.01 | 15.01 | -3.10% | 32,252 |
| Feb 11, 2025 | 15.38 | 15.56 | 15.14 | 15.49 | 15.49 | -0.51% | 42,358 |
| Feb 10, 2025 | 15.11 | 15.66 | 15.11 | 15.57 | 15.57 | 0.39% | 31,694 |
| Feb 7, 2025 | 15.71 | 15.71 | 15.39 | 15.51 | 15.51 | -1.84% | 42,101 |
| Feb 6, 2025 | 15.69 | 15.92 | 15.69 | 15.80 | 15.80 | 0.32% | 46,064 |
| Feb 5, 2025 | 15.51 | 15.81 | 15.41 | 15.75 | 15.75 | 4.24% | 65,615 |