Vonovia SE (FRA:VNAA)
Germany
· Delayed Price · Currency is EUR 12.50
-0.10 (-0.79%)
At close: Dec 5, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Dec 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Dec 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Nov 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Nov 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Nov 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Nov 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Nov 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 11, 2025 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 4.88% | 389 |
| Nov 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Nov 5, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | 100 |
| Nov 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Nov 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 31, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Oct 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Oct 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Oct 27, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 9 |
| Oct 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Oct 23, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -4.26% | 70 |
| Oct 22, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 3.68% | 600 |
| Oct 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Oct 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Oct 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Oct 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 350 |
| Oct 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Oct 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Oct 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Sep 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Sep 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Sep 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Sep 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Sep 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Sep 10, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 73 |
| Sep 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Sep 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.88% | - |
| Sep 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Sep 2, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -3.65% | 77 |
| Sep 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Aug 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Aug 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Aug 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Aug 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Aug 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Aug 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Aug 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Aug 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Aug 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Aug 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Aug 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Aug 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jul 31, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jul 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jul 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jul 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Jul 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |