Skip to main content
Vonovia SE (VIE:VNA)
Austria flag Austria · Delayed Price · Currency is EUR
25.45
+0.05 (0.20%)
At close: Dec 4, 2025

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4225.6325.4225.4625.460.04%-
Dec 4, 202525.5025.5125.3925.4525.450.20%-
Dec 3, 202525.7125.7125.4025.4025.40-0.90%-
Dec 2, 202525.5325.6925.4725.6325.63-0.66%-
Dec 1, 202525.8825.8825.7925.8025.80-1.23%-
Nov 28, 202526.2326.2725.9626.1226.12-0.61%-
Nov 27, 202526.3326.3326.2826.2826.280.08%100
Nov 26, 202526.1026.2625.9226.2626.261.23%-
Nov 25, 202526.1626.1625.6525.9425.94-0.92%-
Nov 24, 202526.2726.2926.1626.1826.180.11%-
Nov 21, 202526.2326.2325.8426.1526.150.77%200
Nov 20, 202526.1126.1125.9425.9525.95-0.38%-
Nov 19, 202525.7726.0525.7726.0526.051.13%-
Nov 18, 202525.8425.9125.7625.7625.76-0.77%-
Nov 17, 202526.0426.0425.8125.9625.960.04%78
Nov 14, 202526.0326.0325.9225.9525.95-1.29%-
Nov 13, 202526.1826.3326.1626.2926.290.88%-
Nov 12, 202526.1126.1125.8226.0626.061.09%787
Nov 11, 202525.2625.7825.2625.7825.782.34%1,577
Nov 10, 202525.1525.2025.0525.1925.19-0.12%30
Nov 7, 202525.5425.5425.2025.2225.22-0.71%-
Nov 6, 202525.4725.7925.2725.4025.400.40%1,558
Nov 5, 202525.4825.6725.3025.3025.30-0.94%200
Nov 4, 202525.1925.6925.1925.5425.540.63%6
Nov 3, 202526.0026.0025.3825.3825.38-3.02%300
Oct 31, 202526.4926.4926.1726.1726.17-1.06%-
Oct 30, 202526.5526.5526.2526.4526.45-0.53%-
Oct 29, 202527.0727.1926.5926.5926.59-2.28%-
Oct 28, 202527.4227.4227.1127.2127.21-0.84%500
Oct 27, 202527.5627.5627.3927.4427.440.07%-
Oct 24, 202527.6027.6027.1127.4227.42-0.44%310
Oct 23, 202527.8627.8627.5327.5427.54-1.15%-
Oct 22, 202528.1028.1027.8627.8627.860.04%-
Oct 21, 202527.5927.8527.4927.8527.851.24%800
Oct 20, 202527.7627.7627.3527.5127.51-0.47%-
Oct 17, 202527.9827.9827.5727.6427.64-1.14%-
Oct 16, 202527.9927.9927.6527.9627.960.68%104
Oct 15, 202527.6527.7727.4627.7727.770.33%2
Oct 14, 202527.6927.8927.6827.6827.681.13%-
Oct 13, 202527.3027.5927.3027.3727.370.81%-
Oct 10, 202526.9827.4026.9827.1527.151.00%96
Oct 9, 202526.8127.0026.8126.8826.880.26%-
Oct 8, 202526.6826.8126.6826.8126.81-0.04%-
Oct 7, 202526.6726.8226.6626.8226.820.34%60
Oct 6, 202526.7026.7326.5126.7326.73-0.30%-
Oct 3, 202526.6926.8126.5226.8126.810.22%-
Oct 2, 202526.8326.9026.7526.7526.750.22%-
Oct 1, 202526.5326.6926.3826.6926.690.68%-
Sep 30, 202526.2726.5126.1426.5126.510.99%-
Sep 29, 202526.0326.2525.8326.2526.251.27%2,150
Sep 26, 202525.8625.9625.7725.9225.92-0.31%-
Sep 25, 202526.1126.1526.0026.0026.00-0.91%-
Sep 24, 202526.3826.3826.2426.2426.24-0.30%80
Sep 23, 202526.1026.3826.1026.3226.321.23%192
Sep 22, 202526.1926.5226.0026.0026.00-0.50%690
Sep 19, 202526.4526.4526.0926.1326.13-0.11%-
Sep 18, 202526.3126.4426.1326.1626.16-1.43%-
Sep 17, 202526.3826.5726.3826.5426.540.84%100
Sep 16, 202526.6626.7226.3026.3226.32-1.02%-
Sep 15, 202526.6026.6026.5326.5926.59-0.19%5
Sep 12, 202526.6526.6526.5926.6426.640.68%-
Sep 11, 202526.2126.6726.1726.4626.460.08%350
Sep 10, 202526.6626.6626.3126.4426.44-0.56%-
Sep 9, 202527.0027.0026.5526.5926.59-1.41%-
Sep 8, 202527.1627.2026.8626.9726.970.63%827
Sep 5, 202526.2426.8026.1026.8026.802.56%25
Sep 4, 202526.2826.4126.1326.1326.130.08%175
Sep 3, 202525.9626.1325.7426.1126.111.01%434
Sep 2, 202527.3527.3525.8525.8525.85-6.14%-
Sep 1, 202527.5627.7927.5427.5427.54-0.65%70
Aug 29, 202528.1128.1127.7227.7227.72-0.82%-
Aug 28, 202528.7528.7527.9527.9527.95-2.24%-
Aug 27, 202528.5928.7628.5928.5928.59-0.17%-
Aug 26, 202528.5428.8928.5428.6428.640.49%-
Aug 25, 202528.5928.5928.4328.5028.501.14%-
Aug 22, 202527.9428.1827.9428.1828.180.71%-
Aug 21, 202527.9327.9827.7227.9827.98-0.11%-
Aug 20, 202527.8828.0127.8428.0128.01-0.25%-
Aug 19, 202528.5028.5028.0828.0828.08-0.28%1
Aug 18, 202529.1129.1128.1628.1628.16-1.16%85
Aug 15, 202528.8828.8828.4928.4928.49-0.94%-
Aug 14, 202528.2829.0528.2828.7628.762.17%-
Aug 13, 202528.2328.2627.9928.1528.15-0.11%-
Aug 12, 202528.7628.7628.1828.1828.18-1.16%-
Aug 11, 202528.4428.6628.4428.5128.510.28%150
Aug 8, 202528.4628.6728.4328.4328.43-0.11%-
Aug 7, 202528.3228.4628.2828.4628.460.53%-
Aug 6, 202528.4628.4627.9628.3128.314.39%250
Aug 5, 202527.3627.3627.1227.1227.12-0.88%45
Aug 4, 202527.4927.4927.1327.3627.361.07%10
Aug 1, 202526.9127.1526.7727.0727.07-0.55%-
Jul 31, 202527.3127.3627.2227.2227.22-1.05%-
Jul 30, 202527.7627.7627.4927.5127.51-0.83%-
Jul 29, 202527.6227.7427.5827.7427.740.29%-
Jul 28, 202527.7727.9127.6627.6627.660.62%-
Jul 25, 202527.7727.7727.4127.4927.49-1.43%205
Jul 24, 202527.9028.3027.7027.8927.89-0.89%1,005
Jul 23, 202528.7128.7128.1428.1428.14-1.95%-
Jul 22, 202528.6828.7828.6428.7028.700.14%-
Jul 21, 202528.3628.6628.3628.6628.662.39%-