Skip to main content
logo
Vonovia SE (VONOY)
OTCMKTS · Delayed Price · Currency is USD
16.82
+0.12 (0.72%)
Jul 22, 2025, 3:39 PM EDT

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202516.7216.7516.6516.7016.702.71%45,545
Jul 18, 202516.2116.3916.2116.2616.260.68%45,959
Jul 17, 202516.2216.2316.0816.1516.15-1.22%38,296
Jul 16, 202516.1916.3716.1516.3516.350.25%81,033
Jul 15, 202516.5016.5016.2916.3116.31-1.09%60,036
Jul 14, 202516.5416.5616.4716.4916.49-0.66%33,531
Jul 11, 202516.1216.6716.1216.6016.60-1.66%30,770
Jul 10, 202516.7016.8816.6416.8816.880.57%37,381
Jul 9, 202516.6616.8316.6616.7916.790.51%73,791
Jul 8, 202516.5216.7316.5216.7016.70-0.36%59,369
Jul 7, 202516.8816.8816.6416.7616.76-2.67%77,171
Jul 3, 202517.1117.4117.0617.2217.22-0.58%27,245
Jul 2, 202516.8717.3416.8717.3217.32-2.48%80,501
Jul 1, 202517.6717.8017.5917.7617.761.08%55,351
Jun 30, 202517.3417.6417.3417.5717.570.06%32,078
Jun 27, 202517.4817.7217.3917.5617.561.97%50,493
Jun 26, 202517.3117.3417.1717.2217.220.29%32,529
Jun 25, 202517.1217.2116.8817.1717.17-1.94%24,205
Jun 24, 202517.4117.5217.3117.5117.510.29%35,311
Jun 23, 202517.4217.5217.2317.4617.460.34%104,598
Jun 20, 202517.4917.5117.2817.4017.402.23%39,663
Jun 18, 202516.9317.2516.9317.0217.021.73%52,754
Jun 17, 202516.6816.8316.6816.7316.730.84%55,049
Jun 16, 202516.6316.8016.5616.5916.591.53%60,995
Jun 13, 202516.3016.4116.3016.3416.34-0.67%44,686
Jun 12, 202516.5916.6016.4016.4516.45-1.73%29,541
Jun 11, 202516.8016.8616.6016.7416.74-0.12%47,053
Jun 10, 202516.7316.7716.6316.7616.760.33%35,964
Jun 9, 202516.6616.7516.5616.7116.710.69%73,279
Jun 6, 202516.6116.6116.2516.5916.59-0.12%33,876
Jun 5, 202516.7216.7216.5616.6116.61-0.36%53,225
Jun 4, 202516.6116.7416.5716.6716.671.09%28,245
Jun 3, 202516.5816.5916.4116.4916.490.76%38,725
Jun 2, 202516.3516.4416.2816.3716.37-0.09%38,339
May 30, 202516.4116.4316.1316.3816.38-4.32%123,243
May 29, 202516.9617.1916.8617.1216.452.03%37,479
May 28, 202516.6316.7816.6316.7816.13-0.42%33,644
May 27, 202516.8016.9016.6316.8516.202.37%33,988
May 23, 202516.3016.5316.2116.4615.822.05%29,793
May 22, 202516.1816.2616.0816.1315.50-0.98%33,223
May 21, 202516.4816.5416.2216.2915.66-1.87%22,744
May 20, 202516.5216.6016.3816.6015.951.41%30,712
May 19, 202516.1616.3816.1616.3715.731.55%68,945
May 16, 202516.1816.2515.7316.1215.491.07%38,297
May 15, 202515.9015.9915.7915.9515.332.51%46,365
May 14, 202515.7215.7215.5015.5614.96-1.27%40,366
May 13, 202515.7715.9015.6515.7615.15-2.60%72,216
May 12, 202516.2116.2116.0716.1815.55-4.60%143,458
May 9, 202516.8917.0016.7116.9616.300.98%63,195
May 8, 202517.0317.0316.2516.8016.14-2.35%32,217