Vonovia SE (VIE:VNA)
Austria · Delayed Price · Currency is EUR 27.54
-0.32 (-1.15%)
At close: Oct 23, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 27.69 | 27.89 | 27.68 | 27.68 | 27.68 | 1.13% | - |
| Oct 13, 2025 | 27.30 | 27.59 | 27.30 | 27.37 | 27.37 | 0.81% | - |
| Oct 10, 2025 | 26.98 | 27.40 | 26.98 | 27.15 | 27.15 | 1.00% | 96 |
| Oct 9, 2025 | 26.81 | 27.00 | 26.81 | 26.88 | 26.88 | 0.26% | - |
| Oct 8, 2025 | 26.68 | 26.81 | 26.68 | 26.81 | 26.81 | -0.04% | - |
| Oct 7, 2025 | 26.67 | 26.82 | 26.66 | 26.82 | 26.82 | 0.34% | 60 |
| Oct 6, 2025 | 26.70 | 26.73 | 26.51 | 26.73 | 26.73 | -0.30% | - |
| Oct 3, 2025 | 26.69 | 26.81 | 26.52 | 26.81 | 26.81 | 0.22% | - |
| Oct 2, 2025 | 26.83 | 26.90 | 26.75 | 26.75 | 26.75 | 0.22% | - |
| Oct 1, 2025 | 26.53 | 26.69 | 26.38 | 26.69 | 26.69 | 0.68% | - |
| Sep 30, 2025 | 26.27 | 26.51 | 26.14 | 26.51 | 26.51 | 0.99% | - |
| Sep 29, 2025 | 26.03 | 26.25 | 25.83 | 26.25 | 26.25 | 1.27% | 2,150 |
| Sep 26, 2025 | 25.86 | 25.96 | 25.77 | 25.92 | 25.92 | -0.31% | - |
| Sep 25, 2025 | 26.11 | 26.15 | 26.00 | 26.00 | 26.00 | -0.91% | - |
| Sep 24, 2025 | 26.38 | 26.38 | 26.24 | 26.24 | 26.24 | -0.30% | 80 |
| Sep 23, 2025 | 26.10 | 26.38 | 26.10 | 26.32 | 26.32 | 1.23% | 192 |
| Sep 22, 2025 | 26.19 | 26.52 | 26.00 | 26.00 | 26.00 | -0.50% | 690 |
| Sep 19, 2025 | 26.45 | 26.45 | 26.09 | 26.13 | 26.13 | -0.11% | - |
| Sep 18, 2025 | 26.31 | 26.44 | 26.13 | 26.16 | 26.16 | -1.43% | - |
| Sep 17, 2025 | 26.38 | 26.57 | 26.38 | 26.54 | 26.54 | 0.84% | 100 |
| Sep 16, 2025 | 26.66 | 26.72 | 26.30 | 26.32 | 26.32 | -1.02% | - |
| Sep 15, 2025 | 26.60 | 26.60 | 26.53 | 26.59 | 26.59 | -0.19% | 5 |
| Sep 12, 2025 | 26.65 | 26.65 | 26.59 | 26.64 | 26.64 | 0.68% | - |
| Sep 11, 2025 | 26.21 | 26.67 | 26.17 | 26.46 | 26.46 | 0.08% | 350 |
| Sep 10, 2025 | 26.66 | 26.66 | 26.31 | 26.44 | 26.44 | -0.56% | - |
| Sep 9, 2025 | 27.00 | 27.00 | 26.55 | 26.59 | 26.59 | -1.41% | - |
| Sep 8, 2025 | 27.16 | 27.20 | 26.86 | 26.97 | 26.97 | 0.63% | 827 |
| Sep 5, 2025 | 26.24 | 26.80 | 26.10 | 26.80 | 26.80 | 2.56% | 25 |
| Sep 4, 2025 | 26.28 | 26.41 | 26.13 | 26.13 | 26.13 | 0.08% | 175 |
| Sep 3, 2025 | 25.96 | 26.13 | 25.74 | 26.11 | 26.11 | 1.01% | 434 |
| Sep 2, 2025 | 27.35 | 27.35 | 25.85 | 25.85 | 25.85 | -6.14% | - |
| Sep 1, 2025 | 27.56 | 27.79 | 27.54 | 27.54 | 27.54 | -0.65% | 70 |
| Aug 29, 2025 | 28.11 | 28.11 | 27.72 | 27.72 | 27.72 | -0.82% | - |
| Aug 28, 2025 | 28.75 | 28.75 | 27.95 | 27.95 | 27.95 | -2.24% | - |
| Aug 27, 2025 | 28.59 | 28.76 | 28.59 | 28.59 | 28.59 | -0.17% | - |
| Aug 26, 2025 | 28.54 | 28.89 | 28.54 | 28.64 | 28.64 | 0.49% | - |
| Aug 25, 2025 | 28.59 | 28.59 | 28.43 | 28.50 | 28.50 | 1.14% | - |
| Aug 22, 2025 | 27.94 | 28.18 | 27.94 | 28.18 | 28.18 | 0.71% | - |
| Aug 21, 2025 | 27.93 | 27.98 | 27.72 | 27.98 | 27.98 | -0.11% | - |
| Aug 20, 2025 | 27.88 | 28.01 | 27.84 | 28.01 | 28.01 | -0.25% | - |
| Aug 19, 2025 | 28.50 | 28.50 | 28.08 | 28.08 | 28.08 | -0.28% | 1 |
| Aug 18, 2025 | 29.11 | 29.11 | 28.16 | 28.16 | 28.16 | -1.16% | 85 |
| Aug 15, 2025 | 28.88 | 28.88 | 28.49 | 28.49 | 28.49 | -0.94% | - |