Vonovia SE (VIE:VNA)
Austria · Delayed Price · Currency is EUR 24.22
+0.20 (0.83%)
At close: Dec 23, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 24.07 | 24.13 | 24.05 | 24.13 | 24.13 | 0.17% | 128 |
| Dec 17, 2025 | 23.84 | 24.11 | 23.84 | 24.09 | 24.09 | 0.79% | - |
| Dec 16, 2025 | 23.91 | 23.92 | 23.78 | 23.90 | 23.90 | 0.38% | 617 |
| Dec 15, 2025 | 24.13 | 24.13 | 23.70 | 23.81 | 23.81 | -1.37% | 36 |
| Dec 12, 2025 | 24.03 | 24.14 | 24.03 | 24.14 | 24.14 | 0.63% | - |
| Dec 11, 2025 | 23.91 | 23.99 | 23.86 | 23.99 | 23.99 | -0.12% | - |
| Dec 10, 2025 | 23.99 | 24.02 | 23.91 | 24.02 | 24.02 | - | - |
| Dec 9, 2025 | 24.44 | 24.44 | 24.02 | 24.02 | 24.02 | -3.96% | - |
| Dec 8, 2025 | 25.38 | 25.38 | 25.01 | 25.01 | 25.01 | -1.77% | 190 |
| Dec 5, 2025 | 25.42 | 25.63 | 25.42 | 25.46 | 25.46 | 0.04% | - |
| Dec 4, 2025 | 25.50 | 25.51 | 25.39 | 25.45 | 25.45 | 0.20% | - |
| Dec 3, 2025 | 25.71 | 25.71 | 25.40 | 25.40 | 25.40 | -0.90% | - |
| Dec 2, 2025 | 25.53 | 25.69 | 25.47 | 25.63 | 25.63 | -0.66% | - |
| Dec 1, 2025 | 25.88 | 25.88 | 25.79 | 25.80 | 25.80 | -1.23% | - |
| Nov 28, 2025 | 26.23 | 26.27 | 25.96 | 26.12 | 26.12 | -0.61% | - |
| Nov 27, 2025 | 26.33 | 26.33 | 26.28 | 26.28 | 26.28 | 0.08% | 100 |
| Nov 26, 2025 | 26.10 | 26.26 | 25.92 | 26.26 | 26.26 | 1.23% | - |
| Nov 25, 2025 | 26.16 | 26.16 | 25.65 | 25.94 | 25.94 | -0.92% | - |
| Nov 24, 2025 | 26.27 | 26.29 | 26.16 | 26.18 | 26.18 | 0.11% | - |
| Nov 21, 2025 | 26.23 | 26.23 | 25.84 | 26.15 | 26.15 | 0.77% | 200 |
| Nov 20, 2025 | 26.11 | 26.11 | 25.94 | 25.95 | 25.95 | -0.38% | - |
| Nov 19, 2025 | 25.77 | 26.05 | 25.77 | 26.05 | 26.05 | 1.13% | - |
| Nov 18, 2025 | 25.84 | 25.91 | 25.76 | 25.76 | 25.76 | -0.77% | - |
| Nov 17, 2025 | 26.04 | 26.04 | 25.81 | 25.96 | 25.96 | 0.04% | 78 |
| Nov 14, 2025 | 26.03 | 26.03 | 25.92 | 25.95 | 25.95 | -1.29% | - |
| Nov 13, 2025 | 26.18 | 26.33 | 26.16 | 26.29 | 26.29 | 0.88% | - |
| Nov 12, 2025 | 26.11 | 26.11 | 25.82 | 26.06 | 26.06 | 1.09% | 787 |
| Nov 11, 2025 | 25.26 | 25.78 | 25.26 | 25.78 | 25.78 | 2.34% | 1,577 |
| Nov 10, 2025 | 25.15 | 25.20 | 25.05 | 25.19 | 25.19 | -0.12% | 30 |
| Nov 7, 2025 | 25.54 | 25.54 | 25.20 | 25.22 | 25.22 | -0.71% | - |
| Nov 6, 2025 | 25.47 | 25.79 | 25.27 | 25.40 | 25.40 | 0.40% | 1,558 |
| Nov 5, 2025 | 25.48 | 25.67 | 25.30 | 25.30 | 25.30 | -0.94% | 200 |
| Nov 4, 2025 | 25.19 | 25.69 | 25.19 | 25.54 | 25.54 | 0.63% | 6 |
| Nov 3, 2025 | 26.00 | 26.00 | 25.38 | 25.38 | 25.38 | -3.02% | 300 |
| Oct 31, 2025 | 26.49 | 26.49 | 26.17 | 26.17 | 26.17 | -1.06% | - |
| Oct 30, 2025 | 26.55 | 26.55 | 26.25 | 26.45 | 26.45 | -0.53% | - |
| Oct 29, 2025 | 27.07 | 27.19 | 26.59 | 26.59 | 26.59 | -2.28% | - |
| Oct 28, 2025 | 27.42 | 27.42 | 27.11 | 27.21 | 27.21 | -0.84% | 500 |
| Oct 27, 2025 | 27.56 | 27.56 | 27.39 | 27.44 | 27.44 | 0.07% | - |
| Oct 24, 2025 | 27.60 | 27.60 | 27.11 | 27.42 | 27.42 | -0.44% | 310 |
| Oct 23, 2025 | 27.86 | 27.86 | 27.53 | 27.54 | 27.54 | -1.15% | - |
| Oct 22, 2025 | 28.10 | 28.10 | 27.86 | 27.86 | 27.86 | 0.04% | - |
| Oct 21, 2025 | 27.59 | 27.85 | 27.49 | 27.85 | 27.85 | 1.24% | 800 |
| Oct 20, 2025 | 27.76 | 27.76 | 27.35 | 27.51 | 27.51 | -0.47% | - |
| Oct 17, 2025 | 27.98 | 27.98 | 27.57 | 27.64 | 27.64 | -1.14% | - |
| Oct 16, 2025 | 27.99 | 27.99 | 27.65 | 27.96 | 27.96 | 0.68% | 104 |
| Oct 15, 2025 | 27.65 | 27.77 | 27.46 | 27.77 | 27.77 | 0.33% | 2 |