Skip to main content
logo
Vonovia SE (VONOY)
OTCMKTS · Delayed Price · Currency is USD
12.00
+0.03 (0.25%)
At close: Mar 27, 2026

VONOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202611.9912.1311.9412.0012.000.25%247,051
Mar 26, 202612.1512.1711.9311.9711.97-3.31%425,872
Mar 25, 202612.4212.4912.3512.3812.382.40%495,621
Mar 24, 202612.1112.1611.9012.0912.09-0.98%482,627
Mar 23, 202612.2212.4311.7012.2112.21-0.08%471,461
Mar 20, 202612.5612.7212.2112.2212.22-3.21%329,398
Mar 19, 202612.6412.8512.3312.6312.63-9.50%300,634
Mar 18, 202614.2014.2913.9513.9513.95-1.76%155,334
Mar 17, 202614.3114.3514.1214.2014.200.28%231,065
Mar 16, 202614.0814.2514.0014.1614.164.04%298,250
Mar 13, 202613.8113.8713.5613.6113.61-1.45%247,420
Mar 12, 202613.8413.9413.7013.8113.81-1.78%432,435
Mar 11, 202614.4514.4613.8814.0614.06-5.26%149,201
Mar 10, 202614.8415.0214.7214.8414.841.30%167,246
Mar 9, 202614.4414.6614.2914.6514.65-2.01%176,145
Mar 6, 202614.8415.0314.7514.9514.95-0.99%96,439
Mar 5, 202615.1215.2414.9415.1015.10-1.88%262,724
Mar 4, 202615.4615.4815.2015.3915.39-1.54%1,680,246
Mar 3, 202615.3715.9515.2015.6315.63-3.46%261,147
Mar 2, 202616.1216.3015.9216.1916.19-4.03%113,026
Feb 27, 202616.8617.0516.8516.8716.871.26%88,181
Feb 26, 202616.6216.8216.5416.6616.660.79%150,095
Feb 25, 202616.4216.6216.4116.5316.530.61%66,376
Feb 24, 202616.6216.6216.3216.4316.431.17%154,866
Feb 23, 202616.1016.4115.9816.2416.240.50%348,297
Feb 20, 202616.0716.1815.9716.1616.160.87%127,379
Feb 19, 202616.0116.1515.9416.0216.020.88%734,109
Feb 18, 202615.9816.0715.7515.8815.88-1.91%173,868
Feb 17, 202616.0916.2316.0716.1916.194.59%81,059
Feb 13, 202615.5715.5715.4015.4815.48-0.58%78,804
Feb 12, 202615.5215.6115.3415.5715.571.37%109,984
Feb 11, 202615.2815.3615.2415.3615.363.43%66,895
Feb 10, 202614.7814.9714.7614.8514.850.61%161,330
Feb 9, 202614.5514.7614.4814.7614.761.03%154,729
Feb 6, 202614.7014.7014.5114.6114.61-0.07%117,126
Feb 5, 202614.6114.6714.5214.6214.620.41%159,622
Feb 4, 202614.1314.6714.1314.5614.562.25%108,740
Feb 3, 202614.2114.3114.1314.2414.24-0.90%122,048
Feb 2, 202614.5314.5314.2514.3714.37-1.51%198,954
Jan 30, 202614.7214.7214.4514.5914.59-1.88%146,498
Jan 29, 202614.6814.8714.6514.8714.871.99%89,392
Jan 28, 202614.4914.6814.4514.5814.581.11%84,348
Jan 27, 202614.3914.4914.3414.4214.42-0.14%123,972
Jan 26, 202614.5714.5714.3914.4414.440.98%182,906
Jan 23, 202614.2014.3014.0314.3014.300.49%131,436
Jan 22, 202614.1614.2814.1514.2314.231.28%260,115
Jan 21, 202614.1014.1413.9714.0514.05-0.14%204,172
Jan 20, 202614.1114.2514.0014.0714.07-3.43%159,410
Jan 16, 202614.7214.7314.4314.5714.57-0.75%156,911
Jan 15, 202614.7114.7714.6414.6814.682.04%114,463