Skip to main content
logo
Vonovia SE (VIE:VNA)
Austria flag Austria · Delayed Price · Currency is EUR
23.00
-0.30 (-1.29%)
At close: Apr 24, 2026

VIE:VNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202623.1023.1022.9123.0023.00-1.29%-
Apr 23, 202623.4723.4823.2523.3023.30-1.44%-
Apr 22, 202623.5323.7323.5323.6423.640.60%-
Apr 21, 202623.9424.0523.5023.5023.50-0.97%50
Apr 20, 202623.8123.8123.6823.7323.73-1.45%250
Apr 17, 202623.3524.0823.3524.0824.083.44%-
Apr 16, 202623.3923.5123.2823.2823.28-0.26%-
Apr 15, 202623.4023.4023.2823.3423.340.30%91
Apr 14, 202623.4723.5223.2623.2723.271.00%120
Apr 13, 202622.9923.0422.8623.0423.04-0.56%150
Apr 10, 202623.2023.6123.1123.1723.170.30%3,739
Apr 9, 202623.1223.1523.0523.1023.10-1.20%-
Apr 8, 202623.4823.4823.3823.3823.386.03%150
Apr 7, 202622.3922.4522.0522.0522.05-1.39%464
Apr 2, 202621.8722.3621.8722.3622.36-0.09%100
Apr 1, 202622.1722.4522.1722.3822.383.76%-
Mar 31, 202621.6121.7821.5721.5721.57-75
Mar 30, 202621.0721.5721.0721.5721.572.76%50
Mar 27, 202620.9521.0020.7920.9920.990.14%500
Mar 26, 202621.0921.2820.9620.9620.96-3.23%-
Mar 25, 202621.3521.6721.3521.6621.663.29%10
Mar 24, 202621.1021.2320.8620.9720.97-0.52%270
Mar 23, 202620.7421.3520.2421.0821.08-1.31%956
Mar 20, 202622.0822.0821.3621.3621.36-1.48%650
Mar 19, 202623.5323.5321.6821.6821.68-11.83%1,333
Mar 18, 202624.8624.8724.4124.5924.59-1.01%90
Mar 17, 202624.6124.8524.6124.8424.840.93%-
Mar 16, 202624.6624.8024.0924.6124.612.84%219
Mar 13, 202624.0124.2123.9023.9323.93-0.71%500
Mar 12, 202624.1224.2923.8924.1024.10-0.95%150
Mar 11, 202625.3725.3724.3324.3324.33-5.11%50
Mar 10, 202625.9225.9225.3725.6425.642.36%886
Mar 9, 202624.9725.0924.9325.0525.05-3.02%-
Mar 6, 202625.9725.9725.7025.8325.83-0.69%300
Mar 5, 202626.1926.5125.9026.0126.01-1.66%550
Mar 4, 202626.7926.7926.4526.4526.45-0.97%-
Mar 3, 202627.3727.3726.5926.7126.71-3.82%-
Mar 2, 202628.1928.2827.6527.7727.77-3.31%400
Feb 27, 202628.5928.7228.4628.7228.721.59%102
Feb 26, 202628.0928.2727.9728.2728.270.75%-
Feb 25, 202627.8328.0627.8328.0628.060.86%179
Feb 24, 202627.5728.3327.5727.8227.820.94%-
Feb 23, 202627.4227.5627.1427.5627.560.29%-
Feb 20, 202627.4827.4927.3427.4827.480.70%-
Feb 19, 202627.2827.4027.2727.2927.291.83%-
Feb 18, 202627.5327.5326.8026.8026.80-2.19%412
Feb 17, 202626.6327.7026.6327.4027.403.87%146
Feb 16, 202626.0726.3826.0726.3826.380.65%257
Feb 13, 202626.3226.4026.0426.2126.21-0.49%-
Feb 12, 202625.5926.3425.5926.3426.341.62%-