Skip to main content
Vonovia SE (FRA:VNA)
Germany flag Germany · Delayed Price · Currency is EUR
25.55
+0.08 (0.31%)
Dec 5, 2025, 1:48 PM CET

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.6925.7125.3825.4725.47-0.27%1,960
Dec 3, 202525.6325.7325.3425.5425.54-0.39%2,380
Dec 2, 202525.7325.7325.2225.6425.64-0.43%6,672
Dec 1, 202526.1126.1125.7025.7525.75-1.87%6,769
Nov 28, 202526.2726.2725.9626.2426.24-0.34%3,079
Nov 27, 202526.4826.4826.2726.3326.330.30%5,113
Nov 26, 202525.9926.2525.8326.2526.250.77%5,330
Nov 25, 202526.2226.2225.7026.0526.05-0.57%1,901
Nov 24, 202526.2626.3726.1326.2026.200.81%2,914
Nov 21, 202525.7525.9925.7425.9925.990.23%2,600
Nov 20, 202526.0426.1825.9325.9325.93-0.46%145
Nov 19, 202525.7726.1225.7726.0526.051.28%3,026
Nov 18, 202525.8425.8425.7225.7225.72-0.77%1,136
Nov 17, 202525.8526.0525.8525.9225.92-0.19%6,616
Nov 14, 202526.3526.3825.9025.9725.97-1.14%2,420
Nov 13, 202526.1726.3826.0326.2726.270.23%4,548
Nov 12, 202525.9626.2125.8626.2126.211.16%4,001
Nov 11, 202525.2325.9125.2325.9125.912.82%6,235
Nov 10, 202525.3125.3525.0525.2025.200.16%13,495
Nov 7, 202525.4425.5425.1225.1625.16-1.06%10,305
Nov 6, 202525.5125.5125.2525.4325.43-6,998
Nov 5, 202526.1226.5725.2725.4325.43-0.78%8,219
Nov 4, 202525.3325.7325.2725.6325.630.51%6,836
Nov 3, 202526.1226.1225.4025.5025.50-2.49%14,379
Oct 31, 202526.4126.4126.1026.1526.15-0.30%3,060
Oct 30, 202526.5826.5826.2326.2326.23-1.43%1,426
Oct 29, 202527.2027.2226.6126.6126.61-1.95%8,568
Oct 28, 202527.3827.3827.1227.1427.14-1.02%1,462
Oct 27, 202527.6727.6727.3227.4227.42-0.65%4,950
Oct 24, 202527.6327.7327.2127.6027.60-0.22%12,336
Oct 23, 202527.9827.9827.4727.6627.66-1.00%6,788
Oct 22, 202527.8828.0527.8427.9427.941.75%17,423
Oct 21, 202527.5027.5227.4627.4627.46-0.15%600
Oct 20, 202527.6527.7027.3527.5027.50-0.90%4,157
Oct 17, 202527.8328.0027.4827.7527.75-0.86%713
Oct 16, 202527.6027.9927.6027.9927.991.49%3,807
Oct 15, 202527.6927.9027.5027.5827.58-0.58%2,316
Oct 14, 202527.4827.9927.4527.7427.741.20%4,233
Oct 13, 202527.1027.5427.1027.4127.411.41%3,716
Oct 10, 202526.8927.3426.8927.0327.030.63%3,753
Oct 9, 202526.7627.1226.7626.8626.860.45%2,858
Oct 8, 202526.7526.8326.6226.7426.74-0.48%1,777
Oct 7, 202526.6926.8726.6126.8726.870.37%4,097
Oct 6, 202526.8126.8526.4626.7726.770.56%7,061
Oct 3, 202526.7026.7026.5426.6226.62-0.19%3,281
Oct 2, 202526.9627.0126.6726.6726.67-0.30%2,452
Oct 1, 202526.5426.7726.3926.7526.750.83%3,803
Sep 30, 202526.2726.5926.0926.5326.531.34%6,230
Sep 29, 202525.9726.1825.9626.1826.181.67%5,303
Sep 26, 202525.8125.8825.7525.7525.75-0.58%2,108
Sep 25, 202526.2026.2025.9025.9025.90-1.22%1,323
Sep 24, 202526.2626.3026.2226.2226.22-0.34%1,470
Sep 23, 202525.9326.3525.9326.3126.311.08%2,859
Sep 22, 202526.1226.1825.9026.0326.03-0.31%5,383
Sep 19, 202526.1626.3426.0226.1126.11-0.11%3,306
Sep 18, 202526.4726.4726.0026.1426.14-0.76%1,782
Sep 17, 202526.3726.6226.3426.3426.340.08%7,859
Sep 16, 202526.5426.6726.3226.3226.32-0.83%1,745
Sep 15, 202526.4826.6126.4826.5426.540.23%3,095
Sep 12, 202526.5026.6626.4826.4826.48-0.34%785
Sep 11, 202526.5526.5826.2526.5726.570.30%5,371
Sep 10, 202526.6826.6826.2626.4926.49-0.23%1,414
Sep 9, 202526.8826.9926.4526.5526.55-1.56%5,037
Sep 8, 202527.1727.1726.9326.9726.970.63%5,005
Sep 5, 202526.2526.8226.1426.8026.802.17%6,411
Sep 4, 202526.2026.4126.1126.2326.230.08%8,514
Sep 3, 202526.0626.2525.6826.2126.210.31%16,475
Sep 2, 202527.6027.6025.9026.1326.13-4.98%15,209
Sep 1, 202527.7527.8027.5027.5027.50-1.01%1,120
Aug 29, 202528.0028.0027.6827.7827.78-1.14%3,795
Aug 28, 202528.5528.5528.0028.1028.10-1.85%11,969
Aug 27, 202528.6028.8028.5028.6328.630.10%3,818
Aug 26, 202528.5128.8528.4028.6028.600.03%12,273
Aug 25, 202528.5628.5928.4328.5928.590.21%4,802
Aug 22, 202527.9428.5927.8828.5328.531.82%5,268
Aug 21, 202528.0028.0227.7828.0228.02-0.25%2,982
Aug 20, 202527.9428.0927.8328.0928.090.36%7,440
Aug 19, 202528.2328.2627.8927.9927.99-0.99%7,384
Aug 18, 202528.5828.7028.1928.2728.27-0.70%6,077
Aug 15, 202528.8828.8828.4728.4728.47-0.94%1,316
Aug 14, 202528.0629.2028.0628.7428.741.84%36,699
Aug 13, 202528.2028.3027.9628.2228.22-0.25%4,523
Aug 12, 202528.4628.6628.2928.2928.29-0.67%3,320
Aug 11, 202528.4728.6428.4728.4828.480.25%1,192
Aug 8, 202528.3228.7528.3228.4128.410.04%16,286
Aug 7, 202528.3528.5428.1228.4028.400.14%1,704
Aug 6, 202528.2028.7527.9028.3628.363.50%14,986
Aug 5, 202527.3427.4027.1227.4027.400.15%4,218
Aug 4, 202527.0827.3626.9627.3627.360.85%8,959
Aug 1, 202527.1827.1826.6927.1327.13-0.07%3,473
Jul 31, 202527.4327.5327.1527.1527.15-0.95%2,162
Jul 30, 202527.6427.7227.4127.4127.41-0.94%6,871
Jul 29, 202527.8327.8327.4927.6727.67-0.25%6,186
Jul 28, 202527.6127.9427.6127.7427.740.84%5,075
Jul 25, 202527.8327.8327.3927.5127.51-1.54%4,309
Jul 24, 202528.1028.1027.6427.9427.94-0.78%10,807
Jul 23, 202528.8228.8228.1628.1628.16-1.95%4,553
Jul 22, 202528.5128.8328.5128.7228.720.60%1,145
Jul 21, 202528.0928.6828.0928.5528.551.82%4,410
Jul 18, 202528.0028.0427.7828.0428.04-0.04%13,980