Vonovia SE (VONOY)
OTCMKTS · Delayed Price · Currency is USD
14.06
+0.42 (3.10%)
At close: Apr 17, 2026
VONOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 14.19 | 14.32 | 14.03 | 14.06 | 14.06 | 3.10% | 175,660 |
| Apr 16, 2026 | 13.74 | 13.75 | 13.57 | 13.64 | 13.64 | -1.09% | 146,697 |
| Apr 15, 2026 | 13.22 | 13.80 | 13.22 | 13.79 | 13.79 | 0.80% | 195,119 |
| Apr 14, 2026 | 13.65 | 13.78 | 13.63 | 13.68 | 13.68 | 0.37% | 200,630 |
| Apr 13, 2026 | 12.84 | 13.63 | 12.84 | 13.63 | 13.63 | 1.19% | 585,264 |
| Apr 10, 2026 | 13.60 | 13.63 | 13.43 | 13.47 | 13.47 | -0.44% | 181,143 |
| Apr 9, 2026 | 13.51 | 13.57 | 13.34 | 13.53 | 13.53 | - | 234,784 |
| Apr 8, 2026 | 13.67 | 13.67 | 13.36 | 13.53 | 13.53 | 5.54% | 126,064 |
| Apr 7, 2026 | 12.90 | 12.90 | 12.63 | 12.82 | 12.82 | -1.00% | 604,206 |
| Apr 6, 2026 | 12.91 | 13.04 | 12.82 | 12.95 | 12.95 | 0.94% | 288,153 |
| Apr 2, 2026 | 12.65 | 12.91 | 12.65 | 12.83 | 12.83 | - | 267,883 |
| Apr 1, 2026 | 13.01 | 13.01 | 12.80 | 12.83 | 12.83 | 2.26% | 262,846 |
| Mar 31, 2026 | 12.43 | 12.57 | 12.21 | 12.55 | 12.55 | 2.50% | 310,852 |
| Mar 30, 2026 | 12.22 | 12.43 | 12.14 | 12.24 | 12.24 | 2.00% | 403,238 |
| Mar 27, 2026 | 11.99 | 12.13 | 11.94 | 12.00 | 12.00 | 0.25% | 247,051 |
| Mar 26, 2026 | 12.15 | 12.17 | 11.93 | 11.97 | 11.97 | -3.31% | 425,872 |
| Mar 25, 2026 | 12.42 | 12.49 | 12.35 | 12.38 | 12.38 | 2.40% | 495,621 |
| Mar 24, 2026 | 12.11 | 12.16 | 11.90 | 12.09 | 12.09 | -0.98% | 482,627 |
| Mar 23, 2026 | 12.22 | 12.43 | 11.70 | 12.21 | 12.21 | -0.08% | 471,461 |
| Mar 20, 2026 | 12.56 | 12.72 | 12.21 | 12.22 | 12.22 | -3.21% | 329,398 |
| Mar 19, 2026 | 12.64 | 12.85 | 12.33 | 12.63 | 12.63 | -9.50% | 300,634 |
| Mar 18, 2026 | 14.20 | 14.29 | 13.95 | 13.95 | 13.95 | -1.76% | 155,334 |
| Mar 17, 2026 | 14.31 | 14.35 | 14.12 | 14.20 | 14.20 | 0.28% | 231,065 |
| Mar 16, 2026 | 14.08 | 14.25 | 14.00 | 14.16 | 14.16 | 4.04% | 298,250 |
| Mar 13, 2026 | 13.81 | 13.87 | 13.56 | 13.61 | 13.61 | -1.45% | 247,420 |
| Mar 12, 2026 | 13.84 | 13.94 | 13.70 | 13.81 | 13.81 | -1.78% | 432,435 |
| Mar 11, 2026 | 14.45 | 14.46 | 13.88 | 14.06 | 14.06 | -5.26% | 149,201 |
| Mar 10, 2026 | 14.84 | 15.02 | 14.72 | 14.84 | 14.84 | 1.30% | 167,246 |
| Mar 9, 2026 | 14.44 | 14.66 | 14.29 | 14.65 | 14.65 | -2.01% | 176,145 |
| Mar 6, 2026 | 14.84 | 15.03 | 14.75 | 14.95 | 14.95 | -0.99% | 96,439 |
| Mar 5, 2026 | 15.12 | 15.24 | 14.94 | 15.10 | 15.10 | -1.88% | 262,724 |
| Mar 4, 2026 | 15.46 | 15.48 | 15.20 | 15.39 | 15.39 | -1.54% | 1,680,246 |
| Mar 3, 2026 | 15.37 | 15.95 | 15.20 | 15.63 | 15.63 | -3.46% | 261,147 |
| Mar 2, 2026 | 16.12 | 16.30 | 15.92 | 16.19 | 16.19 | -4.03% | 113,026 |
| Feb 27, 2026 | 16.86 | 17.05 | 16.85 | 16.87 | 16.87 | 1.26% | 88,181 |
| Feb 26, 2026 | 16.62 | 16.82 | 16.54 | 16.66 | 16.66 | 0.79% | 150,095 |
| Feb 25, 2026 | 16.42 | 16.62 | 16.41 | 16.53 | 16.53 | 0.61% | 66,376 |
| Feb 24, 2026 | 16.62 | 16.62 | 16.32 | 16.43 | 16.43 | 1.17% | 154,866 |
| Feb 23, 2026 | 16.10 | 16.41 | 15.98 | 16.24 | 16.24 | 0.50% | 348,297 |
| Feb 20, 2026 | 16.07 | 16.18 | 15.97 | 16.16 | 16.16 | 0.87% | 127,379 |
| Feb 19, 2026 | 16.01 | 16.15 | 15.94 | 16.02 | 16.02 | 0.88% | 734,109 |
| Feb 18, 2026 | 15.98 | 16.07 | 15.75 | 15.88 | 15.88 | -1.91% | 173,868 |
| Feb 17, 2026 | 16.09 | 16.23 | 16.07 | 16.19 | 16.19 | 4.59% | 81,059 |
| Feb 13, 2026 | 15.57 | 15.57 | 15.40 | 15.48 | 15.48 | -0.58% | 78,804 |
| Feb 12, 2026 | 15.52 | 15.61 | 15.34 | 15.57 | 15.57 | 1.37% | 109,984 |
| 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 |