Skip to main content
Vonovia SE (ETR:VNA)
Germany flag Germany · Delayed Price · Currency is EUR
25.80
-0.13 (-0.50%)
At close: Mar 6, 2026

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.8826.1325.5625.8025.80-0.50%4,754,181
Mar 5, 202626.3026.5725.7925.9325.93-1.74%4,625,142
Mar 4, 202626.7926.9326.3526.3926.39-1.24%2,872,513
Mar 3, 202627.3827.5326.3926.7226.72-4.06%5,220,422
Mar 2, 202628.3328.6127.4327.8527.85-2.93%4,861,811
Feb 27, 202628.1628.9028.1628.6928.691.56%5,831,724
Feb 26, 202628.1028.2627.8128.2528.250.89%2,493,985
Feb 25, 202627.9528.1227.6728.0028.000.72%2,635,715
Feb 24, 202627.4328.4927.3527.8027.800.91%4,775,281
Feb 23, 202627.5727.6427.1327.5527.550.33%2,187,729
Feb 20, 202627.4527.5627.2927.4627.460.40%2,922,793
Feb 19, 202627.2127.5027.1427.3527.351.64%3,185,647
Feb 18, 202627.4227.6026.7326.9126.91-1.90%3,973,553
Feb 17, 202626.6027.5026.5727.4327.433.82%4,570,979
Feb 16, 202626.1226.5925.9626.4226.421.19%3,237,568
Feb 13, 202626.3626.5425.9126.1126.11-0.80%3,662,063
Feb 12, 202625.8026.4125.3226.3226.322.02%4,031,768
Feb 11, 202625.3026.4425.2525.8025.802.83%6,573,795
Feb 10, 202624.9525.1324.6725.0925.091.50%2,650,642
Feb 9, 202624.8824.8824.3524.7224.72-0.24%2,951,781
Feb 6, 202624.7624.9724.6224.7824.78-0.20%2,110,441
Feb 5, 202624.9624.9624.4524.8324.830.36%2,917,276
Feb 4, 202624.2324.9524.1724.7424.742.27%3,841,760
Feb 3, 202624.3824.4424.0224.1924.19-0.74%2,296,640
Feb 2, 202624.8124.8224.3724.3724.37-0.98%1,810,278
Jan 30, 202624.8224.8324.5324.6124.61-0.89%2,397,137
Jan 29, 202624.6024.9424.4524.8324.831.55%3,077,083
Jan 28, 202623.9524.4923.9124.4524.451.79%3,752,417
Jan 27, 202624.2524.3124.0224.0224.02-1.31%2,529,326
Jan 26, 202624.3024.5624.1324.3424.340.54%2,618,180
Jan 23, 202624.2224.3224.0124.2124.21-0.08%2,109,169
Jan 22, 202624.3624.4324.0424.2324.230.87%3,337,808
Jan 21, 202624.0324.1723.8724.0224.02-0.25%2,746,242
Jan 20, 202624.9524.9623.8924.0824.08-3.53%4,115,256
Jan 19, 202625.1825.2724.8124.9624.96-1.07%1,855,792
Jan 16, 202625.2325.4725.1425.2325.23-0.86%2,361,292
Jan 15, 202624.9225.5824.7825.4525.452.50%3,447,993
Jan 14, 202625.4225.4624.4824.8324.83-1.82%4,067,491
Jan 13, 202625.3225.4525.0725.2925.29-0.08%2,453,885
Jan 12, 202625.3125.3925.1725.3125.31-0.08%1,951,505
Jan 9, 202625.4325.4425.0625.3325.33-0.63%2,426,379
Jan 8, 202625.3225.6525.2025.4925.490.83%2,511,063
Jan 7, 202624.8725.2824.7325.2825.282.81%3,429,609
Jan 6, 202624.5224.7824.4024.5924.590.53%2,567,683
Jan 5, 202624.0724.5123.9024.4624.461.66%3,304,347
Jan 2, 202624.5624.5723.9624.0624.06-1.96%3,365,783
Dec 30, 202524.3624.5424.2624.5424.540.74%1,228,442
Dec 29, 202524.1324.4124.0324.3624.361.42%2,146,483
Dec 23, 202524.1324.2524.0224.0224.02-0.04%1,880,110
Dec 22, 202523.9024.0423.7024.0324.030.13%2,505,918
Dec 19, 202524.0924.2623.9624.0024.00-0.74%4,818,565
Dec 18, 202524.0624.2323.9024.1824.180.54%2,797,101
Dec 17, 202523.9924.1623.8124.0524.050.67%2,126,845
Dec 16, 202523.9524.0023.7023.8923.890.72%2,564,574
Dec 15, 202524.1924.1923.6023.7223.72-1.98%5,518,557
Dec 12, 202524.0924.2023.9624.2024.200.33%2,124,646
Dec 11, 202524.0024.1223.8324.1224.120.67%2,620,846
Dec 10, 202524.1024.1023.7823.9623.96-0.33%3,382,132
Dec 9, 202524.0624.4323.7524.0424.04-0.70%4,613,658
Dec 8, 202525.2725.3424.1924.2124.21-4.87%4,748,192
Dec 5, 202525.4325.6725.3425.4525.45-0.16%1,854,602
Dec 4, 202525.5125.6125.3625.4925.490.28%1,687,354
Dec 3, 202525.7625.8425.3525.4225.42-1.05%1,785,681
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