Skip to main content
Vonovia SE (VIE:VNA)
Austria flag Austria · Delayed Price · Currency is EUR
25.83
-0.18 (-0.69%)
At close: Mar 6, 2026

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9725.0924.9325.0525.05-3.02%-
Mar 6, 202625.9725.9725.7025.8325.83-0.69%300
Mar 5, 202626.1926.5125.9026.0126.01-1.66%550
Mar 4, 202626.7926.7926.4526.4526.45-0.97%-
Mar 3, 202627.3727.3726.5926.7126.71-3.82%-
Mar 2, 202628.1928.2827.6527.7727.77-3.31%400
Feb 27, 202628.5928.7228.4628.7228.721.59%102
Feb 26, 202628.0928.2727.9728.2728.270.75%-
Feb 25, 202627.8328.0627.8328.0628.060.86%179
Feb 24, 202627.5728.3327.5727.8227.820.94%-
Feb 23, 202627.4227.5627.1427.5627.560.29%-
Feb 20, 202627.4827.4927.3427.4827.480.70%-
Feb 19, 202627.2827.4027.2727.2927.291.83%-
Feb 18, 202627.5327.5326.8026.8026.80-2.19%412
Feb 17, 202626.6327.7026.6327.4027.403.87%146
Feb 16, 202626.0726.3826.0726.3826.380.65%257
Feb 13, 202626.3226.4026.0426.2126.21-0.49%-
Feb 12, 202625.5926.3425.5926.3426.341.62%-
Feb 11, 202625.5126.2825.5125.9225.923.18%-
Feb 10, 202624.7725.1224.7725.1225.121.70%-
Feb 9, 202624.5624.7024.4524.7024.70-0.80%-
Feb 6, 202624.8524.9424.7024.9024.900.04%-
Feb 5, 202624.5824.8924.5024.8924.890.53%-
Feb 4, 202624.2924.8224.2924.7624.762.48%70
Feb 3, 202624.3724.3724.0524.1624.16-1.11%-
Feb 2, 202624.7324.7324.4324.4324.43-0.57%70
Jan 30, 202625.0625.0624.5724.5724.57-0.81%50
Jan 29, 202624.7124.7824.5024.7724.771.27%150
Jan 28, 202623.9424.4623.9424.4624.461.66%-
Jan 27, 202624.2124.2124.0624.0624.06-1.19%-
Jan 26, 202624.2824.5124.1624.3524.350.91%-
Jan 23, 202624.1624.1624.0724.1324.13-0.41%-
Jan 22, 202624.1724.3524.1324.2324.230.58%562
Jan 21, 202624.0024.1023.9624.0924.09-0.08%31
Jan 20, 202624.7324.7324.1124.1124.11-3.41%36
Jan 19, 202625.0925.2224.9624.9624.96-1.07%-
Jan 16, 202625.2725.4425.2325.2325.23-0.79%54
Jan 15, 202624.8625.4324.8625.4325.432.54%184
Jan 14, 202625.3825.3824.6024.8024.80-2.17%-
Jan 13, 202625.3125.4325.2125.3525.350.08%412
Jan 12, 202625.3325.3725.2025.3325.33-0.24%110
Jan 9, 202625.2925.3925.1125.3925.39-0.55%398
Jan 8, 202625.3825.5325.3225.5325.531.39%31
Jan 7, 202624.8725.1824.8725.1825.181.98%-
Jan 6, 202624.6124.6924.6124.6924.690.78%-
Jan 5, 202624.1224.5024.0724.5024.501.58%621
Jan 2, 202624.5824.5824.1224.1224.12-1.39%4
Dec 30, 202524.2924.4624.2924.4624.460.70%-
Dec 29, 202524.0624.2924.0624.2924.290.29%-
Dec 23, 202524.0824.2224.0724.2224.220.83%-
Dec 22, 202523.9324.0223.7624.0224.020.04%158
Dec 19, 202524.1124.1224.0124.0124.01-0.50%-
Dec 18, 202524.0724.1324.0524.1324.130.17%128
Dec 17, 202523.8424.1123.8424.0924.090.79%-
Dec 16, 202523.9123.9223.7823.9023.900.38%617
Dec 15, 202524.1324.1323.7023.8123.81-1.37%36
Dec 12, 202524.0324.1424.0324.1424.140.63%-
Dec 11, 202523.9123.9923.8623.9923.99-0.12%-
Dec 10, 202523.9924.0223.9124.0224.02--
Dec 9, 202524.4424.4424.0224.0224.02-3.96%-
Dec 8, 202525.3825.3825.0125.0125.01-1.77%190
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%-