Skip to main content
Vonovia SE (VONOY)
OTCMKTS · Delayed Price · Currency is USD
16.58
-0.09 (-0.54%)
Jun 5, 2025, 3:58 PM EDT

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 202517.0317.2716.8717.2016.532.56%75,163
May 6, 202516.7917.0016.2516.7716.120.30%43,876
May 5, 202516.5616.8016.4716.7216.070.91%90,407
May 2, 202516.4816.6216.2916.5715.931.41%35,856
May 1, 202516.6316.6516.3116.3415.71-1.39%68,311
Apr 30, 202516.4016.6116.3016.5715.932.35%80,885
Apr 29, 202516.2016.2516.1616.1915.56-0.31%60,142
Apr 28, 202516.1216.2415.9916.2415.61-1.28%52,677
Apr 25, 202516.0916.5416.0916.4515.810.19%32,832
Apr 24, 202515.8916.4615.8916.4215.782.75%38,590
Apr 23, 202516.0616.2415.9115.9815.36-2.86%39,652
Apr 22, 202516.4916.6616.3616.4515.811.79%123,480
Apr 21, 202516.4116.4115.9116.1615.530.06%84,584
Apr 17, 202516.1016.1615.8816.1515.521.57%42,720
Apr 16, 202516.0016.0415.8015.9015.280.25%49,716
Apr 15, 202515.7515.9215.5415.8615.244.34%66,292
Apr 14, 202515.3615.6515.1815.2014.61-0.98%100,056
Apr 11, 202514.5915.4114.5915.3514.758.71%213,261
Apr 10, 202513.7914.2613.7914.1213.570.47%198,322
Apr 9, 202512.9614.2512.9614.0513.511.99%256,936
Apr 8, 202514.0814.0813.7313.7813.24-2.15%184,211
Apr 7, 202513.5514.6513.5514.0813.54-1.24%117,992
Apr 4, 202514.3314.7914.2614.2613.71-1.86%145,109
Apr 3, 202514.4714.7014.4514.5313.978.59%98,361
Apr 2, 202513.2413.4813.2413.3812.86-1.11%110,507
Apr 1, 202513.4513.6113.3113.5313.000.52%161,032
Mar 31, 202513.4913.5113.2913.4612.94-128,891
Mar 28, 202513.4913.6413.0313.4612.942.36%143,488
Mar 27, 202513.2113.2413.1313.1512.641.15%147,614
Mar 26, 202513.1213.2012.9113.0012.490.08%71,893
Mar 25, 202513.1713.1812.9812.9912.49-1.37%146,556