Vonovia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2025	28.28	29.05	28.28	28.76	28.76	2.17%	-
Aug 13, 2025	28.23	28.26	27.99	28.15	28.15	-0.11%	-
Aug 12, 2025	28.76	28.76	28.18	28.18	28.18	-1.16%	-
Aug 11, 2025	28.44	28.66	28.44	28.51	28.51	0.28%	150
Aug 8, 2025	28.46	28.67	28.43	28.43	28.43	-0.11%	-
Aug 7, 2025	28.32	28.46	28.28	28.46	28.46	0.53%	-
Aug 6, 2025	28.46	28.46	27.96	28.31	28.31	4.39%	250
Aug 5, 2025	27.36	27.36	27.12	27.12	27.12	-0.88%	45
Aug 4, 2025	27.49	27.49	27.13	27.36	27.36	1.07%	10
Aug 1, 2025	26.91	27.15	26.77	27.07	27.07	-0.55%	-
Jul 31, 2025	27.31	27.36	27.22	27.22	27.22	-1.05%	-
Jul 30, 2025	27.76	27.76	27.49	27.51	27.51	-0.83%	-
Jul 29, 2025	27.62	27.74	27.58	27.74	27.74	0.29%	-
Jul 28, 2025	27.77	27.91	27.66	27.66	27.66	0.62%	-
Jul 25, 2025	27.77	27.77	27.41	27.49	27.49	-1.43%	205
Jul 24, 2025	27.90	28.30	27.70	27.89	27.89	-0.89%	1,005
Jul 23, 2025	28.71	28.71	28.14	28.14	28.14	-1.95%	-
Jul 22, 2025	28.68	28.78	28.64	28.70	28.70	0.14%	-
Jul 21, 2025	28.36	28.66	28.36	28.66	28.66	2.39%	-
Jul 18, 2025	27.89	27.99	27.81	27.99	27.99	0.07%	75
Jul 17, 2025	28.30	28.30	27.95	27.97	27.97	-	70
Jul 16, 2025	28.13	28.13	27.90	27.97	27.97	-0.96%	250
Jul 15, 2025	28.55	28.55	28.24	28.24	28.24	-0.28%	7
Jul 14, 2025	28.43	28.55	28.32	28.32	28.32	-0.14%	-
Jul 11, 2025	28.45	28.45	28.32	28.36	28.36	-0.87%	253
Jul 10, 2025	28.73	28.73	28.53	28.61	28.61	-0.03%	-
Jul 9, 2025	28.43	28.62	28.36	28.62	28.62	0.46%	-
Jul 8, 2025	28.68	28.68	28.34	28.49	28.49	-0.70%	-
Jul 7, 2025	28.96	28.96	28.69	28.69	28.69	-0.80%	20
Jul 4, 2025	29.11	29.11	28.90	28.92	28.92	-1.33%	-
Jul 3, 2025	29.50	29.50	29.13	29.31	29.31	-0.27%	-
Jul 2, 2025	30.25	30.25	29.39	29.39	29.39	-2.36%	-
Jul 1, 2025	30.14	30.23	30.10	30.10	30.10	0.37%	-
Jun 30, 2025	30.10	30.36	29.99	29.99	29.99	-0.03%	1,037