Vonovia SE (VIE:VNA)
Austria · Delayed Price · Currency is EUR 24.77
+0.31 (1.27%)
At close: Jan 29, 2026
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |