Vonovia SE (SWX:VNA)
Switzerland · Delayed Price · Currency is CHF 18.90
-0.25 (-1.28%)
Last updated: Aug 24, 2026, 9:01 AM CET
SWX:VNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | - | -1.28% | - |
| 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 | - | - |
| 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 | - | - |