Skip to main content
Vonovia SE (BIT:1VNA)
Italy flag Italy · Delayed Price · Currency is EUR
25.59
+0.21 (0.83%)
At close: Dec 4, 2025

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6425.6425.5725.5725.57-0.08%346
Dec 4, 202525.6225.6225.5025.5925.590.83%250
Dec 3, 202525.3825.3825.3825.3825.38-0.98%-
Dec 2, 202525.6025.6025.6025.6325.63-0.54%1,600
Dec 1, 202525.8025.8825.8025.7725.77-1.53%510
Nov 28, 202526.2026.2026.0026.1726.17-1.06%880
Nov 27, 202526.4326.4326.4326.4526.450.69%235
Nov 26, 202526.2726.2726.2726.2726.271.04%-
Nov 25, 202525.9125.9125.8626.0026.00-0.76%843
Nov 24, 202526.0726.1326.0726.2026.200.27%115
Nov 21, 202526.1326.1326.1326.1326.130.62%-
Nov 20, 202526.0926.0926.0925.9725.97-0.65%30
Nov 19, 202525.8426.1625.8426.1426.141.20%14
Nov 18, 202525.8925.8925.8925.8325.83-0.77%120
Nov 17, 202526.1326.1326.0526.0326.030.19%107
Nov 14, 202527.5227.5227.5225.9825.98-0.92%9
Nov 13, 202525.9325.9325.9326.2226.220.54%185
Nov 12, 202525.9826.0825.9826.0826.081.16%415
Nov 11, 202525.4125.4125.4125.7825.781.90%40
Nov 10, 202525.0625.0625.0625.3025.300.04%890
Nov 7, 202525.4725.4725.3025.2925.29-0.75%530
Nov 6, 202525.7325.7325.5525.4825.481.27%101
Nov 5, 202525.5525.5525.4625.1625.16-1.95%41
Nov 4, 202525.5625.6525.5625.6625.661.02%90
Nov 3, 202525.9025.9025.5025.4025.40-2.72%684
Oct 31, 202526.1126.1126.1126.1126.11-0.80%-
Oct 30, 202526.2726.4326.2726.3226.32-1.09%570
Oct 29, 202526.6126.6126.6126.6126.61-2.13%-
Oct 28, 202527.1927.1927.1927.1927.19-0.73%-
Oct 27, 202527.4927.4927.4927.3927.39-1.15%350
Oct 24, 202527.5327.5327.5327.7127.710.65%250
Oct 23, 202527.5527.6527.3727.5327.53-1.43%1,700
Oct 22, 202527.9327.9327.9327.9327.930.50%-
Oct 21, 202527.7927.7927.7927.7927.790.98%-
Oct 20, 202527.5227.5227.5227.5227.52-0.79%-
Oct 17, 202527.7427.7427.7427.7427.74-0.93%-
Oct 16, 202527.8227.8227.8228.0028.000.90%200
Oct 15, 202527.7527.7527.6227.7527.750.25%100
Oct 14, 202527.7027.8327.7027.6827.680.87%380
Oct 13, 202527.5927.5927.4827.4427.440.96%164
Oct 10, 202527.2827.2827.2827.1827.181.38%240
Oct 9, 202526.9326.9626.8826.8126.81-0.07%2,080
Oct 8, 202526.5626.8726.5626.8326.830.34%1,341
Oct 7, 202526.7126.7126.6926.7426.740.15%393
Oct 6, 202526.5326.5326.5226.7026.700.23%275
Oct 3, 202529.5029.5026.7426.6426.64-0.75%2,085
Oct 2, 202526.6126.6126.6126.8426.840.37%112
Oct 1, 202526.7426.7426.7426.7426.740.87%-
Sep 30, 202526.5126.5126.5126.5126.511.07%-
Sep 29, 202526.2326.2326.2326.2326.231.08%-
Sep 26, 202525.9525.9525.9525.9525.950.12%-
Sep 25, 202526.0626.0725.9825.9225.92-1.14%881
Sep 24, 202526.2226.2226.2226.2226.22-0.34%-
Sep 23, 202526.3126.3126.3126.3126.311.00%-
Sep 22, 202526.1426.1426.0226.0526.05-0.95%1,352
Sep 19, 202526.4326.4326.4326.3026.300.23%11
Sep 18, 202526.2426.2426.2426.2426.24-0.83%-
Sep 17, 202526.5226.5226.5226.4626.460.61%11
Sep 16, 202526.3026.3026.3026.3026.30-0.98%-
Sep 15, 202526.7226.7226.7226.5626.560.64%112
Sep 12, 202526.5226.6526.5226.3926.390.15%365
Sep 11, 202526.2726.2726.2726.3526.35-0.30%2,000
Sep 10, 202526.3826.3826.3826.4326.43-0.56%1
Sep 9, 202526.8826.8826.7226.5826.58-1.66%231
Sep 8, 202527.0327.0327.0327.0327.030.93%-
Sep 5, 202526.7826.7826.7826.7826.782.02%-
Sep 4, 202526.2526.2526.2526.2526.250.81%-
Sep 3, 202526.0126.0125.8026.0426.040.81%620
Sep 2, 202526.8826.8826.1025.8325.83-6.14%1,571
Sep 1, 202527.5227.5227.5227.5227.52-0.97%-
Aug 29, 202527.8627.8627.8627.7927.79-0.61%104
Aug 28, 202528.3128.3128.2827.9627.96-3.19%1,750
Aug 27, 202528.9128.9128.6228.8828.880.49%630
Aug 26, 202528.7428.7428.7428.7428.740.81%-
Aug 25, 202528.5128.5128.5128.5128.51-0.18%-
Aug 22, 202528.5628.5628.5628.5628.562.44%-
Aug 21, 202528.0828.0828.0827.8827.88-0.43%350
Aug 20, 202527.9627.9627.9628.0028.000.43%35
Aug 19, 202527.7427.7427.7427.8827.88-1.10%300
Aug 18, 202528.1928.1928.1928.1928.19-1.54%-
Aug 14, 202528.8429.1028.8428.6328.631.74%1,779
Aug 13, 202528.1228.1228.1228.1428.14-0.11%400
Aug 12, 202528.5528.5528.3528.1728.17-1.02%1,294
Aug 11, 202528.5128.7828.5128.4628.46-0.35%1,400
Aug 8, 202528.5228.5228.5228.5628.560.78%350
Aug 7, 202528.3428.3428.3428.3428.340.85%-
Aug 6, 202528.5428.5828.1428.1028.102.89%1,300
Aug 5, 202527.1927.2227.1927.3127.310.55%558
Aug 4, 202527.2527.2527.2527.1627.160.30%1
Aug 1, 202526.9026.9026.9027.0827.08-0.11%300
Jul 31, 202527.4327.4327.4327.1127.11-1.53%300
Jul 30, 202527.5627.5627.5627.5327.53-1.18%350
Jul 29, 202527.8627.8627.8627.8627.860.61%-
Jul 28, 202527.8027.8027.5727.6927.690.18%567
Jul 25, 202527.7427.7727.5327.6427.64-1.43%620
Jul 24, 202527.7527.9227.7528.0428.04-0.36%1,700
Jul 23, 202528.5428.5528.2028.1428.14-2.19%1,550
Jul 22, 202528.7728.7728.7728.7728.770.52%-
Jul 21, 202528.6228.6228.6228.6228.621.31%-
Jul 18, 202527.7528.0427.7528.2528.250.32%533