Skip to main content
logo
Vonovia SE (VIE:VNA)
Austria flag Austria · Delayed Price · Currency is EUR
20.91
-0.19 (-0.90%)
At close: Jun 2, 2026

VIE:VNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202621.1821.1820.9120.9120.91-0.90%1,000
Jun 1, 202621.3621.3621.0921.1021.10-1.81%26
May 29, 202621.6521.7521.4921.4921.49-0.74%-
May 28, 202621.4521.6521.4121.6521.650.09%464
May 27, 202621.6921.8521.5921.6321.630.14%80
May 26, 202621.5221.7421.5221.6021.600.05%-
May 25, 202621.4521.8821.4421.5921.592.13%50
May 22, 202621.2721.2921.1421.1421.140.09%70
May 21, 202622.3822.4922.3322.3721.12-0.53%130
May 20, 202622.0322.4922.0322.4921.232.51%464
May 19, 202622.1822.3921.9421.9420.710.05%-
May 18, 202621.3621.9321.1221.9320.700.87%1,310
May 15, 202622.0022.0021.7421.7420.53-2.29%-
May 14, 202622.2722.2722.1422.2521.010.59%-
May 13, 202622.1122.1222.0222.1220.88-0.85%-
May 12, 202622.2522.5522.2022.3121.06-0.45%200
May 11, 202622.2122.5322.2122.4121.160.90%250
May 8, 202622.5222.5222.2122.2120.97-2.16%614
May 7, 202622.5422.9122.5422.7021.43-0.83%371
May 6, 202622.5523.2122.5522.8921.613.15%200
May 5, 202622.2422.5022.1922.1920.95-0.63%205
May 4, 202622.9022.9022.3322.3321.08-2.36%864
Apr 30, 202622.4822.8722.4822.8721.590.66%-
Apr 29, 202622.9522.9522.6122.7221.45-1.26%120
Apr 28, 202623.1423.1722.8723.0121.72-0.69%-
Apr 27, 202623.0623.1723.0023.1721.880.74%5
Apr 24, 202623.1023.1022.9123.0021.71-1.29%-
Apr 23, 202623.4723.4823.2523.3022.00-1.44%-
Apr 22, 202623.5323.7323.5323.6422.320.60%-
Apr 21, 202623.9424.0523.5023.5022.19-0.97%50
Apr 20, 202623.8123.8123.6823.7322.40-1.45%250
Apr 17, 202623.3524.0823.3524.0822.733.44%-
Apr 16, 202623.3923.5123.2823.2821.98-0.26%-
Apr 15, 202623.4023.4023.2823.3422.040.30%91
Apr 14, 202623.4723.5223.2623.2721.971.00%120
Apr 13, 202622.9923.0422.8623.0421.75-0.56%150
Apr 10, 202623.2023.6123.1123.1721.880.30%3,739
Apr 9, 202623.1223.1523.0523.1021.81-1.20%-
Apr 8, 202623.4823.4823.3823.3822.076.03%150
Apr 7, 202622.3922.4522.0522.0520.82-1.39%464
Apr 2, 202621.8722.3621.8722.3621.11-0.09%100
Apr 1, 202622.1722.4522.1722.3821.133.76%-
Mar 31, 202621.6121.7821.5721.5720.36-75
Mar 30, 202621.0721.5721.0721.5720.362.76%50
Mar 27, 202620.9521.0020.7920.9919.820.14%500
Mar 26, 202621.0921.2820.9620.9619.79-3.23%-
Mar 25, 202621.3521.6721.3521.6620.453.29%10
Mar 24, 202621.1021.2320.8620.9719.80-0.52%270
Mar 23, 202620.7421.3520.2421.0819.90-1.31%956
Mar 20, 202622.0822.0821.3621.3620.17-1.48%650