Vonovia SE (VONOY)
OTCMKTS · Delayed Price · Currency is USD
15.36
+0.51 (3.43%)
At close: Feb 11, 2026
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.28 | 15.36 | 15.24 | 15.36 | 15.36 | 3.43% | 66,895 |
| Feb 10, 2026 | 14.78 | 14.97 | 14.76 | 14.85 | 14.85 | 0.61% | 161,330 |
| Feb 9, 2026 | 14.55 | 14.76 | 14.48 | 14.76 | 14.76 | 1.03% | 154,729 |
| Feb 6, 2026 | 14.70 | 14.70 | 14.51 | 14.61 | 14.61 | -0.07% | 117,126 |
| Feb 5, 2026 | 14.61 | 14.67 | 14.52 | 14.62 | 14.62 | 0.41% | 159,622 |
| Feb 4, 2026 | 14.13 | 14.67 | 14.13 | 14.56 | 14.56 | 2.25% | 108,740 |
| Feb 3, 2026 | 14.21 | 14.31 | 14.13 | 14.24 | 14.24 | -0.90% | 122,048 |
| Feb 2, 2026 | 14.53 | 14.53 | 14.25 | 14.37 | 14.37 | -1.51% | 198,954 |
| Jan 30, 2026 | 14.72 | 14.72 | 14.45 | 14.59 | 14.59 | -1.88% | 146,498 |
| Jan 29, 2026 | 14.68 | 14.87 | 14.65 | 14.87 | 14.87 | 1.99% | 89,392 |
| Jan 28, 2026 | 14.49 | 14.68 | 14.45 | 14.58 | 14.58 | 1.11% | 84,348 |
| Jan 27, 2026 | 14.39 | 14.49 | 14.34 | 14.42 | 14.42 | -0.14% | 123,972 |
| Jan 26, 2026 | 14.57 | 14.57 | 14.39 | 14.44 | 14.44 | 0.98% | 182,906 |
| Jan 23, 2026 | 14.20 | 14.30 | 14.03 | 14.30 | 14.30 | 0.49% | 131,436 |
| Jan 22, 2026 | 14.16 | 14.28 | 14.15 | 14.23 | 14.23 | 1.28% | 260,115 |
| Jan 21, 2026 | 14.10 | 14.14 | 13.97 | 14.05 | 14.05 | -0.14% | 204,172 |
| Jan 20, 2026 | 14.11 | 14.25 | 14.00 | 14.07 | 14.07 | -3.43% | 159,410 |
| Jan 16, 2026 | 14.72 | 14.73 | 14.43 | 14.57 | 14.57 | -0.75% | 156,911 |
| Jan 15, 2026 | 14.71 | 14.77 | 14.64 | 14.68 | 14.68 | 2.04% | 114,463 |
| Jan 14, 2026 | 14.34 | 14.45 | 14.30 | 14.39 | 14.39 | -2.20% | 157,757 |
| Jan 13, 2026 | 14.70 | 14.71 | 14.66 | 14.71 | 14.71 | -0.14% | 85,677 |
| Jan 12, 2026 | 14.45 | 14.92 | 14.45 | 14.73 | 14.73 | 0.07% | 80,990 |
| Jan 9, 2026 | 14.70 | 14.74 | 14.46 | 14.72 | 14.72 | -0.47% | 77,424 |
| Jan 8, 2026 | 14.88 | 14.90 | 14.69 | 14.79 | 14.79 | 0.34% | 123,655 |
| Jan 7, 2026 | 14.64 | 14.80 | 14.58 | 14.74 | 14.74 | 2.29% | 88,907 |
| Jan 6, 2026 | 14.39 | 14.42 | 14.22 | 14.41 | 14.41 | 0.56% | 192,739 |
| Jan 5, 2026 | 13.84 | 14.38 | 13.84 | 14.33 | 14.33 | 1.63% | 296,149 |
| Jan 2, 2026 | 14.10 | 14.13 | 14.03 | 14.10 | 14.10 | -1.54% | 128,935 |
| Dec 31, 2025 | 14.33 | 14.41 | 14.30 | 14.32 | 14.32 | -0.62% | 86,214 |
| Dec 30, 2025 | 14.44 | 14.50 | 14.35 | 14.41 | 14.41 | 0.98% | 111,127 |
| Dec 29, 2025 | 14.11 | 14.32 | 14.11 | 14.27 | 14.27 | 0.92% | 229,464 |
| Dec 26, 2025 | 13.59 | 14.43 | 13.59 | 14.14 | 14.14 | 0.07% | 115,143 |
| Dec 24, 2025 | 14.24 | 14.43 | 14.06 | 14.13 | 14.13 | - | 46,404 |
| Dec 23, 2025 | 14.18 | 14.20 | 13.91 | 14.13 | 14.13 | 0.50% | 302,712 |
| Dec 22, 2025 | 14.13 | 14.13 | 13.26 | 14.06 | 14.06 | 0.79% | 467,169 |
| Dec 19, 2025 | 14.06 | 14.07 | 13.95 | 13.95 | 13.95 | -1.20% | 181,910 |
| Dec 18, 2025 | 14.11 | 14.16 | 14.07 | 14.12 | 14.12 | 0.70% | 322,916 |
| Dec 17, 2025 | 14.13 | 14.14 | 13.82 | 14.02 | 14.02 | 0.16% | 94,107 |
| Dec 16, 2025 | 13.99 | 14.04 | 13.99 | 14.00 | 14.00 | 0.72% | 177,766 |
| Dec 15, 2025 | 13.89 | 14.02 | 13.83 | 13.90 | 13.90 | -1.63% | 182,932 |
| Dec 12, 2025 | 14.11 | 14.20 | 14.07 | 14.13 | 14.13 | 0.36% | 113,000 |
| Dec 11, 2025 | 14.10 | 14.17 | 14.03 | 14.08 | 14.08 | 0.43% | 137,930 |
| Dec 10, 2025 | 13.89 | 14.07 | 13.86 | 14.02 | 14.02 | 0.86% | 96,802 |
| Dec 9, 2025 | 14.03 | 14.03 | 13.85 | 13.90 | 13.90 | -1.84% | 152,751 |
| Dec 8, 2025 | 14.50 | 14.50 | 14.02 | 14.16 | 14.16 | -4.32% | 173,590 |
| Dec 5, 2025 | 14.84 | 14.86 | 14.71 | 14.80 | 14.80 | -0.20% | 69,233 |
| Dec 4, 2025 | 14.84 | 14.86 | 14.75 | 14.83 | 14.83 | -0.13% | 101,121 |
| Dec 3, 2025 | 14.85 | 14.90 | 14.72 | 14.85 | 14.85 | -0.40% | 97,623 |
| Dec 2, 2025 | 14.80 | 14.92 | 14.76 | 14.91 | 14.91 | - | 169,777 |
| Dec 1, 2025 | 14.89 | 15.01 | 14.86 | 14.91 | 14.91 | -1.45% | 242,323 |