Vonovia SE (SWX:VNA)
Switzerland · Delayed Price · Currency is CHF 15.80
0.00 (0.00%)
At close: Oct 2, 2026
SWX:VNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | 175 |
| Aug 31, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.28% | 130 |
| Aug 21, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Aug 20, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.49% | 125 |
| Aug 19, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Aug 18, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Aug 17, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.72% | - |
| Aug 14, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Aug 13, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Aug 12, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | 25 |
| Aug 11, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Aug 10, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Aug 7, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Aug 6, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Aug 5, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Aug 4, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.77% | - |
| Aug 3, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.54% | - |
| Jul 31, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Jul 30, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Jul 29, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Jul 28, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Jul 27, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Jul 24, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |