Skip to main content
Vonovia SE (BIT:1VNA)
Italy flag Italy · Delayed Price · Currency is EUR
23.04
-0.19 (-0.82%)
At close: Apr 28, 2026

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2023.2023.2023.0423.04-0.82%20
Apr 27, 202623.1723.1722.9523.2323.230.96%847
Apr 24, 202623.2723.2723.0923.0123.01-1.67%30
Apr 23, 202623.3923.3923.3923.4023.40-1.52%350
Apr 22, 202623.6523.6523.6523.7623.760.59%750
Apr 21, 202623.6223.6223.6223.6223.62-0.04%-
Apr 20, 202623.6323.6323.6323.6323.63-2.44%-
Apr 17, 202623.5224.0723.5224.2224.223.50%82
Apr 16, 202623.3723.3723.3723.4023.400.26%200
Apr 15, 202623.3323.3623.3323.3423.340.34%498
Apr 14, 202623.4523.4523.3823.2623.261.39%300
Apr 13, 202622.9422.9422.9422.9422.94-1.08%-
Apr 10, 202623.1923.1923.1923.1923.19-0.17%-
Apr 9, 202623.0723.0723.0723.2323.23-0.56%50
Apr 8, 202622.9023.5422.9023.3623.365.99%1,003
Apr 7, 202622.4122.4122.0022.0422.04-1.74%891
Apr 2, 202622.2522.4022.1522.4322.430.18%1,539
Apr 1, 202622.3022.3222.3022.3922.393.66%65
Mar 31, 202621.8121.8121.8121.6021.600.19%2
Mar 30, 202621.5621.5621.5621.5621.562.76%-
Mar 27, 202620.8621.0920.8620.9820.980.14%512
Mar 26, 202621.1821.1820.8820.9520.95-3.01%307
Mar 25, 202621.6021.6821.5821.6021.603.10%145
Mar 24, 202621.2421.2420.9020.9520.95-0.62%112
Mar 23, 202620.6521.4820.1021.0821.08-1.36%2,880
Mar 20, 202622.0022.0021.4321.3721.37-1.11%452
Mar 19, 202623.3723.3721.6021.6121.61-12.15%5,981
Mar 18, 202624.3824.3824.3824.6024.60-1.01%215
Mar 17, 202624.8524.8524.8524.8524.850.53%-
Mar 16, 202624.7224.7224.7224.7224.723.47%-
Mar 13, 202624.1824.1824.0023.8923.89-1.28%334
Mar 12, 202624.2024.2024.2024.2024.20-0.90%25
Mar 11, 202624.6924.6924.6924.4224.42-4.80%300
Mar 10, 202625.6625.6625.6625.6525.652.76%50
Mar 9, 202624.7825.0124.7824.9624.96-3.33%851
Mar 6, 202625.6625.6625.6625.8225.82-1.30%76
Mar 5, 202626.4426.4426.0626.1626.16-0.98%1,600
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