Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	26.19	26.51	25.90	26.01	26.01	-1.66%	550
Mar 4, 2026	26.79	26.79	26.45	26.45	26.45	-0.97%	-
Mar 3, 2026	27.37	27.37	26.59	26.71	26.71	-3.82%	-
Mar 2, 2026	28.19	28.28	27.65	27.77	27.77	-3.31%	400
Feb 27, 2026	28.59	28.72	28.46	28.72	28.72	1.59%	102
Feb 26, 2026	28.09	28.27	27.97	28.27	28.27	0.75%	-
Feb 25, 2026	27.83	28.06	27.83	28.06	28.06	0.86%	179
Feb 24, 2026	27.57	28.33	27.57	27.82	27.82	0.94%	-
Feb 23, 2026	27.42	27.56	27.14	27.56	27.56	0.29%	-
Feb 20, 2026	27.48	27.49	27.34	27.48	27.48	0.70%	-
Feb 19, 2026	27.28	27.40	27.27	27.29	27.29	1.83%	-
Feb 18, 2026	27.53	27.53	26.80	26.80	26.80	-2.19%	412
Feb 17, 2026	26.63	27.70	26.63	27.40	27.40	3.87%	146
Feb 16, 2026	26.07	26.38	26.07	26.38	26.38	0.65%	257
Feb 13, 2026	26.32	26.40	26.04	26.21	26.21	-0.49%	-
Feb 12, 2026	25.59	26.34	25.59	26.34	26.34	1.62%	-
Feb 11, 2026	25.51	26.28	25.51	25.92	25.92	3.18%	-
Feb 10, 2026	24.77	25.12	24.77	25.12	25.12	1.70%	-
Feb 9, 2026	24.56	24.70	24.45	24.70	24.70	-0.80%	-
Feb 6, 2026	24.85	24.94	24.70	24.90	24.90	0.04%	-
Feb 5, 2026	24.58	24.89	24.50	24.89	24.89	0.53%	-
Feb 4, 2026	24.29	24.82	24.29	24.76	24.76	2.48%	70
Feb 3, 2026	24.37	24.37	24.05	24.16	24.16	-1.11%	-
Feb 2, 2026	24.73	24.73	24.43	24.43	24.43	-0.57%	70
Jan 30, 2026	25.06	25.06	24.57	24.57	24.57	-0.81%	50
Jan 29, 2026	24.71	24.78	24.50	24.77	24.77	1.27%	150
Jan 28, 2026	23.94	24.46	23.94	24.46	24.46	1.66%	-
Jan 27, 2026	24.21	24.21	24.06	24.06	24.06	-1.19%	-
Jan 26, 2026	24.28	24.51	24.16	24.35	24.35	0.91%	-
Jan 23, 2026	24.16	24.16	24.07	24.13	24.13	-0.41%	-
Jan 22, 2026	24.17	24.35	24.13	24.23	24.23	0.58%	562
Jan 21, 2026	24.00	24.10	23.96	24.09	24.09	-0.08%	31
Jan 20, 2026	24.73	24.73	24.11	24.11	24.11	-3.41%	36
Jan 19, 2026	25.09	25.22	24.96	24.96	24.96	-1.07%	-
Jan 16, 2026	25.27	25.44	25.23	25.23	25.23	-0.79%	54
Jan 15, 2026	24.86	25.43	24.86	25.43	25.43	2.54%	184
Jan 14, 2026	25.38	25.38	24.60	24.80	24.80	-2.17%	-
Jan 13, 2026	25.31	25.43	25.21	25.35	25.35	0.08%	412
Jan 12, 2026	25.33	25.37	25.20	25.33	25.33	-0.24%	110
Jan 9, 2026	25.29	25.39	25.11	25.39	25.39	-0.55%	398
Jan 8, 2026	25.38	25.53	25.32	25.53	25.53	1.39%	31
Jan 7, 2026	24.87	25.18	24.87	25.18	25.18	1.98%	-
Jan 6, 2026	24.61	24.69	24.61	24.69	24.69	0.78%	-
Jan 5, 2026	24.12	24.50	24.07	24.50	24.50	1.58%	621
Jan 2, 2026	24.58	24.58	24.12	24.12	24.12	-1.39%	4
Dec 30, 2025	24.29	24.46	24.29	24.46	24.46	0.70%	-
Dec 29, 2025	24.06	24.29	24.06	24.29	24.29	0.29%	-
Dec 23, 2025	24.08	24.22	24.07	24.22	24.22	0.83%	-
Dec 22, 2025	23.93	24.02	23.76	24.02	24.02	0.04%	158
Dec 19, 2025	24.11	24.12	24.01	24.01	24.01	-0.50%	-