Skip to main content
Vonovia SE (VIE:VNA)
Austria flag Austria · Delayed Price · Currency is EUR
23.01
-0.16 (-0.69%)
At close: Apr 28, 2026

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.0623.1723.0023.1723.170.74%5
Apr 24, 202623.1023.1022.9123.0023.00-1.29%-
Apr 23, 202623.4723.4823.2523.3023.30-1.44%-
Apr 22, 202623.5323.7323.5323.6423.640.60%-
Apr 21, 202623.9424.0523.5023.5023.50-0.97%50
Apr 20, 202623.8123.8123.6823.7323.73-1.45%250
Apr 17, 202623.3524.0823.3524.0824.083.44%-
Apr 16, 202623.3923.5123.2823.2823.28-0.26%-
Apr 15, 202623.4023.4023.2823.3423.340.30%91
Apr 14, 202623.4723.5223.2623.2723.271.00%120
Apr 13, 202622.9923.0422.8623.0423.04-0.56%150
Apr 10, 202623.2023.6123.1123.1723.170.30%3,739
Apr 9, 202623.1223.1523.0523.1023.10-1.20%-
Apr 8, 202623.4823.4823.3823.3823.386.03%150
Apr 7, 202622.3922.4522.0522.0522.05-1.39%464
Apr 2, 202621.8722.3621.8722.3622.36-0.09%100
Apr 1, 202622.1722.4522.1722.3822.383.76%-
Mar 31, 202621.6121.7821.5721.5721.57-75
Mar 30, 202621.0721.5721.0721.5721.572.76%50
Mar 27, 202620.9521.0020.7920.9920.990.14%500
Mar 26, 202621.0921.2820.9620.9620.96-3.23%-
Mar 25, 202621.3521.6721.3521.6621.663.29%10
Mar 24, 202621.1021.2320.8620.9720.97-0.52%270
Mar 23, 202620.7421.3520.2421.0821.08-1.31%956
Mar 20, 202622.0822.0821.3621.3621.36-1.48%650
Mar 19, 202623.5323.5321.6821.6821.68-11.83%1,333
Mar 18, 202624.8624.8724.4124.5924.59-1.01%90
Mar 17, 202624.6124.8524.6124.8424.840.93%-
Mar 16, 202624.6624.8024.0924.6124.612.84%219
Mar 13, 202624.0124.2123.9023.9323.93-0.71%500
Mar 12, 202624.1224.2923.8924.1024.10-0.95%150
Mar 11, 202625.3725.3724.3324.3324.33-5.11%50
Mar 10, 202625.9225.9225.3725.6425.642.36%886
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%-