Vonovia SE (VONOY)
OTCMKTS · Delayed Price · Currency is USD
9.69
+0.35 (3.75%)
At close: Nov 9, 2026
VONOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.38 | 9.71 | 9.38 | 9.69 | 9.69 | 3.75% | 307,599 |
| Nov 6, 2026 | 9.00 | 9.40 | 9.00 | 9.34 | 9.34 | -1.06% | 291,878 |
| Nov 5, 2026 | 9.24 | 9.59 | 9.24 | 9.44 | 9.44 | -0.74% | 394,638 |
| Nov 4, 2026 | 9.41 | 9.58 | 9.41 | 9.51 | 9.51 | 5.43% | 449,247 |
| Nov 3, 2026 | 9.10 | 9.15 | 8.95 | 9.02 | 9.02 | -0.77% | 379,628 |
| Nov 2, 2026 | 9.14 | 9.19 | 9.07 | 9.09 | 9.09 | 1.45% | 898,050 |
| Oct 30, 2026 | 9.00 | 9.02 | 8.92 | 8.96 | 8.96 | 0.90% | 452,151 |
| Oct 29, 2026 | 8.93 | 8.94 | 8.60 | 8.88 | 8.88 | -2.84% | 702,374 |
| Oct 28, 2026 | 9.15 | 9.18 | 9.02 | 9.14 | 9.14 | -0.44% | 676,740 |
| Oct 27, 2026 | 9.08 | 9.22 | 9.08 | 9.18 | 9.18 | -0.33% | 929,752 |
| Oct 26, 2026 | 9.26 | 9.30 | 9.17 | 9.21 | 9.21 | -0.11% | 972,066 |
| Oct 23, 2026 | 8.99 | 9.27 | 8.99 | 9.22 | 9.22 | -0.43% | 496,415 |
| Oct 22, 2026 | 9.09 | 9.28 | 9.09 | 9.26 | 9.26 | -0.11% | 547,425 |
| Oct 21, 2026 | 9.24 | 9.39 | 9.22 | 9.27 | 9.27 | - | 490,593 |
| Oct 20, 2026 | 9.06 | 9.28 | 9.06 | 9.27 | 9.27 | 0.87% | 1,097,987 |
| Oct 19, 2026 | 9.21 | 9.24 | 8.99 | 9.19 | 9.19 | -1.71% | 940,341 |
| Oct 16, 2026 | 9.30 | 9.41 | 9.29 | 9.35 | 9.35 | -0.64% | 933,314 |
| Oct 15, 2026 | 9.31 | 9.41 | 9.29 | 9.41 | 9.41 | 1.51% | 897,634 |
| Oct 14, 2026 | 9.20 | 9.28 | 9.11 | 9.27 | 9.27 | -0.22% | 529,848 |
| Oct 13, 2026 | 9.22 | 9.33 | 9.13 | 9.29 | 9.29 | 1.75% | 1,122,356 |
| Oct 12, 2026 | 9.09 | 9.17 | 9.05 | 9.13 | 9.13 | -0.11% | 930,788 |
| Oct 9, 2026 | 9.07 | 9.15 | 9.04 | 9.14 | 9.14 | 0.11% | 498,144 |
| Oct 8, 2026 | 9.20 | 9.20 | 9.00 | 9.13 | 9.13 | -2.67% | 572,669 |
| Oct 7, 2026 | 9.29 | 9.42 | 9.27 | 9.38 | 9.38 | -1.78% | 652,026 |
| Oct 6, 2026 | 9.51 | 9.56 | 9.49 | 9.55 | 9.55 | 0.63% | 814,047 |
| Oct 5, 2026 | 9.43 | 9.50 | 9.38 | 9.49 | 9.49 | 0.96% | 773,952 |
| Oct 2, 2026 | 9.44 | 9.46 | 9.34 | 9.40 | 9.40 | -0.11% | 437,134 |
| Oct 1, 2026 | 9.88 | 9.88 | 9.31 | 9.41 | 9.41 | -1.10% | 791,136 |
| Sep 30, 2026 | 9.71 | 9.71 | 9.51 | 9.52 | 9.52 | -3.20% | 381,037 |
| Sep 29, 2026 | 9.86 | 9.89 | 9.78 | 9.83 | 9.83 | 1.24% | 530,739 |
| Sep 28, 2026 | 9.62 | 9.75 | 9.62 | 9.71 | 9.71 | -0.61% | 642,949 |
| Sep 25, 2026 | 9.75 | 9.80 | 9.65 | 9.77 | 9.77 | 0.51% | 367,343 |
| Sep 24, 2026 | 9.75 | 9.77 | 9.63 | 9.72 | 9.72 | -1.12% | 798,139 |
| Sep 23, 2026 | 9.91 | 9.91 | 9.76 | 9.83 | 9.83 | -1.21% | 372,684 |
| Sep 22, 2026 | 9.96 | 9.97 | 9.86 | 9.95 | 9.95 | -0.50% | 454,195 |
| Sep 21, 2026 | 9.71 | 10.04 | 9.71 | 10.00 | 10.00 | -1.09% | 592,088 |
| Sep 18, 2026 | 9.90 | 10.16 | 9.90 | 10.11 | 10.11 | -1.37% | 419,672 |
| Sep 17, 2026 | 10.25 | 10.32 | 10.22 | 10.25 | 10.25 | 0.89% | 516,143 |
| Sep 16, 2026 | 10.28 | 10.28 | 10.10 | 10.16 | 10.16 | -1.65% | 341,252 |
| Sep 15, 2026 | 10.03 | 10.39 | 10.03 | 10.33 | 10.33 | 0.10% | 791,658 |
| Sep 14, 2026 | 10.18 | 10.39 | 10.18 | 10.32 | 10.32 | -0.77% | 626,048 |
| Sep 11, 2026 | 10.49 | 10.50 | 10.40 | 10.40 | 10.40 | 0.39% | 554,303 |
| Sep 10, 2026 | 10.54 | 10.55 | 10.32 | 10.36 | 10.36 | -3.00% | 594,072 |
| Sep 9, 2026 | 10.76 | 10.80 | 10.67 | 10.68 | 10.68 | -1.29% | 338,980 |
| Sep 8, 2026 | 10.95 | 10.95 | 10.54 | 10.82 | 10.82 | -2.08% | 396,198 |
| Sep 4, 2026 | 11.11 | 11.18 | 11.05 | 11.05 | 11.05 | -0.81% | 209,109 |
| Sep 3, 2026 | 11.05 | 11.15 | 11.03 | 11.14 | 11.14 | 3.05% | 600,257 |
| Sep 2, 2026 | 10.84 | 10.85 | 10.77 | 10.81 | 10.81 | -1.10% | 385,426 |
| Sep 1, 2026 | 11.02 | 11.04 | 10.93 | 10.93 | 10.93 | -1.62% | 352,269 |
| Aug 31, 2026 | 11.20 | 11.20 | 11.07 | 11.11 | 11.11 | -2.88% | 270,909 |