Vonovia SE (SWX:VNA)
Switzerland · Delayed Price · Currency is CHF 20.24
0.00 (0.00%)
Last updated: Jul 13, 2026, 9:00 AM CET
SWX:VNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 3, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Jul 2, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 4.49% | - |
| Jul 1, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| Jun 30, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| Jun 29, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - | - |
| Jun 26, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.18% | 2,900 |
| Jun 25, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.31% | 4,700 |
| Jun 24, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.07% | 105 |
| Jun 23, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.03% | - |
| Jun 22, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Jun 19, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.96% | 1,000 |
| Jun 18, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - | - |
| Jun 17, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - | - |
| Jun 16, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - | - |
| Jun 15, 2026 | 19.42 | 19.42 | 19.26 | 19.26 | 19.26 | 3.10% | 31 |
| Jun 12, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Jun 11, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.29% | - |
| Jun 10, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Jun 9, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.42% | - |
| Jun 8, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | - |
| Jun 5, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.47% | - |
| Jun 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jun 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.40% | - |
| Jun 2, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.89% | - |
| Jun 1, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.13% | - |
| May 29, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | - |
| May 28, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | - |
| May 27, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | - |
| May 26, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | - |
| May 22, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.64% | - |
| May 21, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 19.45 | - | - |
| May 20, 2026 | 19.95 | 20.59 | 19.95 | 20.59 | 19.45 | 3.16% | 60 |
| May 19, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 18.85 | - | - |
| May 18, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 18.85 | - | - |
| May 15, 2026 | 19.93 | 19.96 | 19.88 | 19.96 | 18.85 | -3.95% | 2,007 |
| May 13, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 19.63 | -0.14% | - |
| May 12, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 19.65 | - | - |
| May 11, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 19.65 | - | - |
| May 8, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 19.65 | - | - |
| May 7, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 19.65 | - | - |
| May 6, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 19.65 | - | - |
| May 5, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 19.65 | -3.21% | - |
| May 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.31 | - | - |