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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 16.61 | 16.74 | 16.57 | 16.67 | 16.67 | 1.09% | 28,245 |
Jun 3, 2025 | 16.58 | 16.59 | 16.41 | 16.49 | 16.49 | 0.76% | 38,725 |
Jun 2, 2025 | 16.35 | 16.44 | 16.28 | 16.37 | 16.37 | -0.09% | 38,339 |
May 30, 2025 | 16.41 | 16.43 | 16.13 | 16.38 | 16.38 | -4.32% | 123,243 |
May 29, 2025 | 16.96 | 17.19 | 16.86 | 17.12 | 16.45 | 2.03% | 37,479 |
May 28, 2025 | 16.63 | 16.78 | 16.63 | 16.78 | 16.13 | -0.42% | 33,644 |
May 27, 2025 | 16.80 | 16.90 | 16.63 | 16.85 | 16.20 | 2.37% | 33,988 |
May 23, 2025 | 16.30 | 16.53 | 16.21 | 16.46 | 15.82 | 2.05% | 29,793 |
May 22, 2025 | 16.18 | 16.26 | 16.08 | 16.13 | 15.50 | -0.98% | 33,223 |
May 21, 2025 | 16.48 | 16.54 | 16.22 | 16.29 | 15.66 | -1.87% | 22,744 |
May 20, 2025 | 16.52 | 16.60 | 16.38 | 16.60 | 15.95 | 1.41% | 30,712 |
May 19, 2025 | 16.16 | 16.38 | 16.16 | 16.37 | 15.73 | 1.55% | 68,945 |
May 16, 2025 | 16.18 | 16.25 | 15.73 | 16.12 | 15.49 | 1.07% | 38,297 |
May 15, 2025 | 15.90 | 15.99 | 15.79 | 15.95 | 15.33 | 2.51% | 46,365 |
May 14, 2025 | 15.72 | 15.72 | 15.50 | 15.56 | 14.96 | -1.27% | 40,366 |
May 13, 2025 | 15.77 | 15.90 | 15.65 | 15.76 | 15.15 | -2.60% | 72,216 |
May 12, 2025 | 16.21 | 16.21 | 16.07 | 16.18 | 15.55 | -4.60% | 143,458 |
May 9, 2025 | 16.89 | 17.00 | 16.71 | 16.96 | 16.30 | 0.98% | 63,195 |
May 8, 2025 | 17.03 | 17.03 | 16.25 | 16.80 | 16.14 | -2.35% | 32,217 |
May 7, 2025 | 17.03 | 17.27 | 16.87 | 17.20 | 16.53 | 2.56% | 75,163 |
May 6, 2025 | 16.79 | 17.00 | 16.25 | 16.77 | 16.12 | 0.30% | 43,876 |
May 5, 2025 | 16.56 | 16.80 | 16.47 | 16.72 | 16.07 | 0.91% | 90,407 |
May 2, 2025 | 16.48 | 16.62 | 16.29 | 16.57 | 15.93 | 1.41% | 35,856 |
May 1, 2025 | 16.63 | 16.65 | 16.31 | 16.34 | 15.71 | -1.39% | 68,311 |
Apr 30, 2025 | 16.40 | 16.61 | 16.30 | 16.57 | 15.93 | 2.35% | 80,885 |
Apr 29, 2025 | 16.20 | 16.25 | 16.16 | 16.19 | 15.56 | -0.31% | 60,142 |
Apr 28, 2025 | 16.12 | 16.24 | 15.99 | 16.24 | 15.61 | -1.28% | 52,677 |
Apr 25, 2025 | 16.09 | 16.54 | 16.09 | 16.45 | 15.81 | 0.19% | 32,832 |
Apr 24, 2025 | 15.89 | 16.46 | 15.89 | 16.42 | 15.78 | 2.75% | 38,590 |
Apr 23, 2025 | 16.06 | 16.24 | 15.91 | 15.98 | 15.36 | -2.86% | 39,652 |
Apr 22, 2025 | 16.49 | 16.66 | 16.36 | 16.45 | 15.81 | 1.79% | 123,480 |
Apr 21, 2025 | 16.41 | 16.41 | 15.91 | 16.16 | 15.53 | 0.06% | 84,584 |
Apr 17, 2025 | 16.10 | 16.16 | 15.88 | 16.15 | 15.52 | 1.57% | 42,720 |
Apr 16, 2025 | 16.00 | 16.04 | 15.80 | 15.90 | 15.28 | 0.25% | 49,716 |
Apr 15, 2025 | 15.75 | 15.92 | 15.54 | 15.86 | 15.24 | 4.34% | 66,292 |
Apr 14, 2025 | 15.36 | 15.65 | 15.18 | 15.20 | 14.61 | -0.98% | 100,056 |
Apr 11, 2025 | 14.59 | 15.41 | 14.59 | 15.35 | 14.75 | 8.71% | 213,261 |
Apr 10, 2025 | 13.79 | 14.26 | 13.79 | 14.12 | 13.57 | 0.47% | 198,322 |
Apr 9, 2025 | 12.96 | 14.25 | 12.96 | 14.05 | 13.51 | 1.99% | 256,936 |
Apr 8, 2025 | 14.08 | 14.08 | 13.73 | 13.78 | 13.24 | -2.15% | 184,211 |
Apr 7, 2025 | 13.55 | 14.65 | 13.55 | 14.08 | 13.54 | -1.24% | 117,992 |
Apr 4, 2025 | 14.33 | 14.79 | 14.26 | 14.26 | 13.71 | -1.86% | 145,109 |
Apr 3, 2025 | 14.47 | 14.70 | 14.45 | 14.53 | 13.97 | 8.59% | 98,361 |
Apr 2, 2025 | 13.24 | 13.48 | 13.24 | 13.38 | 12.86 | -1.11% | 110,507 |
Apr 1, 2025 | 13.45 | 13.61 | 13.31 | 13.53 | 13.00 | 0.52% | 161,032 |
Mar 31, 2025 | 13.49 | 13.51 | 13.29 | 13.46 | 12.94 | - | 128,891 |
Mar 28, 2025 | 13.49 | 13.64 | 13.03 | 13.46 | 12.94 | 2.36% | 143,488 |
Mar 27, 2025 | 13.21 | 13.24 | 13.13 | 13.15 | 12.64 | 1.15% | 147,614 |
Mar 26, 2025 | 13.12 | 13.20 | 12.91 | 13.00 | 12.49 | 0.08% | 71,893 |
Mar 25, 2025 | 13.17 | 13.18 | 12.98 | 12.99 | 12.49 | -1.37% | 146,556 |