Vonovia SE (VIE:VNA)
Austria · Delayed Price · Currency is EUR 25.45
+0.05 (0.20%)
At close: Dec 4, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |