Vonovia SE (SWX:VNA)
Switzerland · Delayed Price · Currency is CHF 17.11
-0.30 (-1.69%)
At close: Sep 11, 2026
SWX:VNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 23, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.63% | - |
| Jul 22, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Jul 21, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.00% | - |
| Jul 20, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 17, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 16, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 15, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jul 14, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.99% | - |
| Jul 13, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Jul 10, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Jul 9, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Jul 8, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Jul 7, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Jul 6, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |