Skip to main content
Vonovia SE (ETR:VNA)
Germany flag Germany · Delayed Price · Currency is EUR
25.45
-0.04 (-0.16%)
At close: Dec 5, 2025

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4325.6725.3425.4525.45-0.16%1,853,825
Dec 4, 202525.5125.6125.3625.4925.490.28%1,684,492
Dec 3, 202525.7625.8425.3525.4225.42-1.05%1,784,781
Dec 2, 202525.7325.7925.1825.6925.69-0.19%2,310,049
Dec 1, 202526.0026.0625.6625.7425.74-1.45%2,568,631
Nov 28, 202526.2826.4225.9526.1226.12-0.50%1,533,264
Nov 27, 202526.4026.4726.2526.2526.25-0.11%1,952,112
Nov 26, 202526.0526.3225.7426.2826.281.19%1,676,077
Nov 25, 202526.2526.2525.6425.9725.97-0.54%2,095,329
Nov 24, 202526.1326.3726.0826.1126.110.23%4,211,098
Nov 21, 202526.1026.1425.7226.0526.050.58%2,814,519
Nov 20, 202526.0526.2325.9025.9025.90-0.58%2,056,285
Nov 19, 202525.7326.2425.6426.0526.051.05%1,847,666
Nov 18, 202525.8225.9725.7225.7825.78-0.81%1,694,605
Nov 17, 202526.0526.1425.8325.9925.990.35%1,221,793
Nov 14, 202526.0426.2425.8125.9025.90-1.48%2,592,194
Nov 13, 202526.1826.4725.9826.2926.290.88%2,714,760
Nov 12, 202525.9226.1725.8026.0626.061.28%2,412,206
Nov 11, 202525.3125.8625.1925.7325.732.51%3,111,130
Nov 10, 202525.1225.2425.0025.1025.10-0.16%2,479,378
Nov 7, 202525.4525.5225.1125.1425.14-0.98%2,592,195
Nov 6, 202525.3825.6825.2325.3925.390.44%2,418,441
Nov 5, 202525.9225.9225.2125.2825.28-1.17%3,978,272
Nov 4, 202525.3425.7925.0525.5825.580.67%2,773,857
Nov 3, 202526.0026.0025.3525.4125.41-2.46%3,180,995
Oct 31, 202526.4926.5226.0526.0526.05-1.77%2,035,521
Oct 30, 202526.4726.6326.2026.5226.52-0.53%2,274,752
Oct 29, 202527.0827.1826.5926.6626.66-1.91%1,981,676
Oct 28, 202527.4327.4727.0827.1827.18-0.69%1,237,633
Oct 27, 202527.6127.6127.3027.3727.37-0.98%1,664,861
Oct 24, 202527.6527.7727.1027.6427.64-0.07%1,902,559
Oct 23, 202527.7827.9127.3927.6627.66-1.00%1,671,409
Oct 22, 202527.9428.1127.7927.9427.940.36%2,204,092
Oct 21, 202527.6327.8627.4327.8427.841.09%1,565,026
Oct 20, 202527.6127.6627.2927.5427.54-0.25%1,390,175
Oct 17, 202527.9928.0327.4027.6127.61-1.07%1,884,638
Oct 16, 202527.7227.9827.4927.9127.910.94%1,348,932
Oct 15, 202527.7427.8627.4327.6527.650.14%1,664,892
Oct 14, 202527.6128.0827.5627.6127.610.47%2,222,658
Oct 13, 202527.3227.6227.1427.4827.481.29%1,575,067
Oct 10, 202527.0027.4326.9427.1327.131.04%1,773,981
Oct 9, 202526.7527.1326.6926.8526.850.22%1,570,835
Oct 8, 202526.7926.8426.5426.7926.79-0.11%1,360,322
Oct 7, 202526.6426.9026.5526.8226.820.41%1,423,998
Oct 6, 202526.7726.8026.4126.7126.71-0.48%1,686,836
Oct 3, 202526.7526.8426.4826.8426.840.34%1,233,415
Oct 2, 202526.9226.9826.6526.7526.750.34%2,041,416
Oct 1, 202526.6326.8026.3526.6626.660.41%2,293,996
Sep 30, 202526.2726.5526.0126.5526.551.07%2,042,125
Sep 29, 202526.0226.2725.7926.2726.271.35%1,399,729
Sep 26, 202525.9926.0925.7525.9225.920.54%1,364,642
Sep 25, 202526.1026.2325.7825.7825.78-1.72%1,878,713
Sep 24, 202526.3126.4726.1726.2326.23-0.15%1,314,054
Sep 23, 202526.0426.5225.9726.2726.271.43%1,726,197
Sep 22, 202526.1326.2125.8725.9025.90-1.15%1,721,907
Sep 19, 202526.3126.3726.0226.2026.20-4,354,476
Sep 18, 202526.2126.4925.9926.2026.20-0.87%2,234,023
Sep 17, 202526.4426.5826.3126.4326.430.30%1,837,814
Sep 16, 202526.6126.8026.2226.3526.35-0.83%1,868,328
Sep 15, 202526.4726.7226.3226.5726.570.57%1,340,931
Sep 12, 202526.6526.8226.4226.4226.42-0.34%1,523,456
Sep 11, 202526.4826.7226.1526.5126.510.11%2,069,307
Sep 10, 202526.6326.7526.2026.4826.48-0.64%1,922,364
Sep 9, 202526.9627.0326.4226.6526.65-0.97%1,586,578
Sep 8, 202527.1727.2426.8026.9126.910.52%1,962,562
Sep 5, 202526.2726.9226.0826.7726.772.49%2,478,755
Sep 4, 202526.2626.4226.0926.1226.120.04%1,644,005
Sep 3, 202526.0226.1625.6126.1126.110.77%3,602,511
Sep 2, 202527.4527.4825.7925.9125.91-6.06%5,749,489
Sep 1, 202527.6027.7927.4127.5827.58-0.18%1,363,153
Aug 29, 202527.9628.0727.6327.6327.63-1.07%1,852,042
Aug 28, 202528.6228.7227.8827.9327.93-2.31%2,168,207
Aug 27, 202528.6628.9128.5228.5928.59-0.17%1,055,427
Aug 26, 202528.5529.0528.3228.6428.640.32%2,993,832
Aug 25, 202528.5628.6028.3028.5528.55-0.24%942,877
Aug 22, 202527.9628.6227.8728.6228.622.03%2,580,135
Aug 21, 202528.0728.0727.6428.0528.050.21%1,845,589
Aug 20, 202527.9528.0627.7927.9927.990.14%1,336,392
Aug 19, 202528.2428.2827.8427.9527.95-0.71%1,897,285
Aug 18, 202528.5828.7628.0328.1528.15-1.23%1,588,875
Aug 15, 202528.9929.0128.4428.5028.50-0.80%1,405,574
Aug 14, 202528.2829.2628.2528.7328.732.06%3,221,224
Aug 13, 202528.1128.3727.9028.1528.150.14%1,726,413
Aug 12, 202528.6628.7128.1128.1128.11-1.26%2,967,741
Aug 11, 202528.4628.6828.3728.4728.470.39%1,809,111
Aug 8, 202528.4328.7628.3028.3628.36-0.04%1,835,877
Aug 7, 202528.4028.5727.9628.3728.370.21%2,213,357
Aug 6, 202528.0128.7827.8528.3128.313.47%4,576,875
Aug 5, 202527.3627.4426.9927.3627.360.04%2,522,313
Aug 4, 202527.1027.3727.1027.3527.351.03%1,891,154
Aug 1, 202527.0327.3526.6427.0727.07-0.77%3,041,484
Jul 31, 202527.4027.4927.1727.2827.28-0.69%2,150,924
Jul 30, 202527.6827.8027.4127.4727.47-0.79%1,510,378
Jul 29, 202527.6927.7527.4527.6927.69-0.07%1,712,231
Jul 28, 202527.7228.0227.6027.7127.711.09%2,090,903
Jul 25, 202527.8927.8927.2927.4127.41-1.86%2,826,150
Jul 24, 202527.8027.9627.6027.9327.93-0.75%2,525,346
Jul 23, 202528.8628.8628.0528.1428.14-1.85%2,171,401
Jul 22, 202528.6028.8328.5028.6728.670.10%1,681,041
Jul 21, 202528.3928.7628.2328.6428.641.89%2,031,029