Vonovia SE (SWX:VNA)
Switzerland · Delayed Price · Currency is CHF 15.88
0.00 (0.00%)
At close: Nov 13, 2026
SWX:VNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Nov 12, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Nov 11, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Nov 10, 2026 | 15.94 | 15.94 | 15.88 | 15.88 | 15.88 | 2.35% | 308 |
| Nov 9, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | - |
| Nov 6, 2026 | 15.44 | 15.51 | 15.44 | 15.51 | 15.51 | 1.81% | 504 |
| Nov 5, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.30% | - |
| Nov 4, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 2.64% | 43,910 |
| Nov 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1,158 |
| Nov 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 30, 2026 | 14.83 | 14.83 | 14.80 | 14.80 | 14.80 | -1.50% | 30 |
| Oct 29, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -2.85% | 15,590 |
| Oct 28, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | - |
| Oct 27, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | - |
| Oct 26, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | - |
| Oct 23, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | - |
| Oct 22, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | - |
| Oct 21, 2026 | 15.57 | 15.57 | 15.47 | 15.47 | 15.47 | 0.72% | 519 |
| Oct 20, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Oct 19, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Oct 16, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Oct 15, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Oct 14, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Oct 13, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Oct 12, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Oct 9, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.22% | 27 |
| Oct 8, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.61% | - |
| Oct 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 1, 2026 | 16.02 | 16.02 | 15.80 | 15.80 | 15.80 | -3.48% | 173 |
| Sep 30, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | - |
| Sep 29, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | - |
| Sep 28, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | - |
| Sep 25, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | - |
| Sep 24, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | - |
| Sep 23, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | - |
| Sep 22, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 1,450 |
| Sep 21, 2026 | 16.74 | 16.74 | 16.37 | 16.37 | 16.37 | -4.32% | 2,780 |
| Sep 18, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - | - |
| Sep 17, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - | - |
| Sep 16, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - | - |
| Sep 15, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - | - |
| Sep 14, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - | - |
| Sep 11, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.69% | 250 |
| Sep 10, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -2.82% | - |
| Sep 9, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.50% | - |
| Sep 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |