Skip to main content
Vonovia SE (BIT:1VNA)
Italy flag Italy · Delayed Price · Currency is EUR
26.16
-0.26 (-0.98%)
At close: Mar 5, 2026

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.4426.4426.4426.44-0.08%96
Mar 4, 202626.6726.8326.6726.4226.42-1.09%231
Mar 3, 202626.5826.8226.4626.7126.71-3.96%686
Mar 2, 202628.3628.3627.5527.8127.81-3.37%3,453
Feb 27, 202628.6028.6028.6028.7828.782.93%25
Feb 26, 202627.9627.9627.9627.9627.96-0.25%-
Feb 25, 202627.8128.1227.8128.0328.030.68%315
Feb 24, 202627.6128.4027.6127.8427.841.42%909
Feb 23, 202627.3527.3527.0927.4527.450.11%350
Feb 20, 202627.5427.6027.3527.4227.420.44%340
Feb 19, 202627.4427.6027.3027.3027.302.02%1,432
Feb 18, 202627.3527.3527.2026.7626.76-2.12%341
Feb 17, 202627.1527.4827.1527.3427.343.13%583
Feb 16, 202626.0926.2026.0926.5126.511.22%191
Feb 13, 202626.0926.0926.0926.1926.19-0.68%76
Feb 12, 202625.2326.2325.2326.3726.371.78%471
Feb 11, 202625.4026.2025.2325.9125.914.01%2,107
Feb 10, 202624.9424.9424.9424.9124.910.77%10
Feb 9, 202624.4524.5124.4524.7224.72-0.56%103
Feb 6, 202624.8424.8424.8424.8624.860.16%50
Feb 5, 202624.8224.8224.8224.8224.820.12%-
Feb 4, 202624.4124.5124.4124.7924.792.69%350
Feb 3, 202624.1124.3024.1124.1424.14-1.23%440
Feb 2, 202624.6524.6524.5624.4424.44-1.05%520
Jan 30, 202624.7024.7024.7024.7024.700.04%-
Jan 29, 202624.7324.7624.5724.6924.691.23%1,341
Jan 28, 202624.3924.3924.3924.3924.390.83%-
Jan 27, 202624.3824.3824.2624.1924.19-0.78%49
Jan 26, 202624.3924.3924.2524.3824.381.12%210
Jan 23, 202624.1124.1124.1124.1124.11-0.50%-
Jan 22, 202624.3624.3924.3624.2324.230.96%6,699
Jan 21, 202624.0024.0024.0024.0024.00-0.50%-
Jan 20, 202624.1024.1024.0724.1224.12-3.48%4,300
Jan 19, 202625.1525.2025.1524.9924.99-0.64%16,200
Jan 16, 202625.1025.3825.1025.1525.15-1.06%6,573
Jan 15, 202625.1725.4425.1725.4225.422.62%6,649
Jan 14, 202624.6424.6724.5024.7724.77-2.06%5,352
Jan 13, 202625.3025.3025.1925.2925.29-0.39%1,625
Jan 12, 202625.3925.3925.3925.3925.390.24%-
Jan 9, 202625.1725.1725.1725.3325.33-0.86%1,850
Jan 8, 202625.3325.6325.3325.5525.550.87%5,411
Jan 7, 202625.0025.3125.0025.3325.332.97%2,890
Jan 6, 202624.5824.7524.5824.6024.600.08%1,600
Jan 5, 202624.2024.4024.2024.5824.582.59%1,274
Jan 2, 202623.9623.9623.9623.9623.96-0.83%-
Dec 30, 202524.1624.1624.1624.1624.16-0.41%-
Dec 29, 202524.2624.2624.2624.2624.260.62%-
Dec 23, 202524.8424.8424.8424.1124.110.33%80
Dec 22, 202523.8723.8723.8724.0324.030.29%300
Dec 19, 202523.9623.9623.9623.9623.96-0.66%-
Dec 18, 202524.1724.1724.1024.1224.120.37%210
Dec 17, 202524.0324.0324.0324.0324.030.38%-
Dec 16, 202523.8323.9023.8323.9423.940.04%293
Dec 15, 202524.1824.1823.8323.9323.93-0.95%801
Dec 12, 202524.0524.2024.0524.1624.160.33%801
Dec 11, 202524.0024.0023.9924.0824.080.29%31
Dec 10, 202524.1524.1523.9024.0124.010.04%1,828
Dec 9, 202524.1424.4024.0224.0024.00-1.40%805
Dec 8, 202525.1825.1824.2524.3424.34-4.51%2,070
Dec 5, 202525.6425.7025.5725.4925.49-0.39%541
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