Skip to main content
Vonovia SE (BIT:1VNA)
Italy flag Italy · Delayed Price · Currency is EUR
25.59
+0.21 (0.83%)
At close: Dec 4, 2025

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6425.6425.5725.5725.57-0.08%346
Dec 4, 202525.6225.6225.5025.5925.590.83%250
Dec 3, 202525.3825.3825.3825.3825.38-0.98%-
Dec 2, 202525.6025.6025.6025.6325.63-0.54%1,600
Dec 1, 202525.8025.8825.8025.7725.77-1.53%510
Nov 28, 202526.2026.2026.0026.1726.17-1.06%880
Nov 27, 202526.4326.4326.4326.4526.450.69%235
Nov 26, 202526.2726.2726.2726.2726.271.04%-
Nov 25, 202525.9125.9125.8626.0026.00-0.76%843
Nov 24, 202526.0726.1326.0726.2026.200.27%115
Nov 21, 202526.1326.1326.1326.1326.130.62%-
Nov 20, 202526.0926.0926.0925.9725.97-0.65%30
Nov 19, 202525.8426.1625.8426.1426.141.20%14
Nov 18, 202525.8925.8925.8925.8325.83-0.77%120
Nov 17, 202526.1326.1326.0526.0326.030.19%107
Nov 14, 202527.5227.5227.5225.9825.98-0.92%9
Nov 13, 202525.9325.9325.9326.2226.220.54%185
Nov 12, 202525.9826.0825.9826.0826.081.16%415
Nov 11, 202525.4125.4125.4125.7825.781.90%40
Nov 10, 202525.0625.0625.0625.3025.300.04%890
Nov 7, 202525.4725.4725.3025.2925.29-0.75%530
Nov 6, 202525.7325.7325.5525.4825.481.27%101
Nov 5, 202525.5525.5525.4625.1625.16-1.95%41
Nov 4, 202525.5625.6525.5625.6625.661.02%90
Nov 3, 202525.9025.9025.5025.4025.40-2.72%684
Oct 31, 202526.1126.1126.1126.1126.11-0.80%-
Oct 30, 202526.2726.4326.2726.3226.32-1.09%570
Oct 29, 202526.6126.6126.6126.6126.61-2.13%-
Oct 28, 202527.1927.1927.1927.1927.19-0.73%-
Oct 27, 202527.4927.4927.4927.3927.39-1.15%350
Oct 24, 202527.5327.5327.5327.7127.710.65%250
Oct 23, 202527.5527.6527.3727.5327.53-1.43%1,700
Oct 22, 202527.9327.9327.9327.9327.930.50%-
Oct 21, 202527.7927.7927.7927.7927.790.98%-
Oct 20, 202527.5227.5227.5227.5227.52-0.79%-
Oct 17, 202527.7427.7427.7427.7427.74-0.93%-
Oct 16, 202527.8227.8227.8228.0028.000.90%200
Oct 15, 202527.7527.7527.6227.7527.750.25%100
Oct 14, 202527.7027.8327.7027.6827.680.87%380
Oct 13, 202527.5927.5927.4827.4427.440.96%164
Oct 10, 202527.2827.2827.2827.1827.181.38%240
Oct 9, 202526.9326.9626.8826.8126.81-0.07%2,080
Oct 8, 202526.5626.8726.5626.8326.830.34%1,341
Oct 7, 202526.7126.7126.6926.7426.740.15%393
Oct 6, 202526.5326.5326.5226.7026.700.23%275
Oct 3, 202529.5029.5026.7426.6426.64-0.75%2,085
Oct 2, 202526.6126.6126.6126.8426.840.37%112
Oct 1, 202526.7426.7426.7426.7426.740.87%-
Sep 30, 202526.5126.5126.5126.5126.511.07%-
Sep 29, 202526.2326.2326.2326.2326.231.08%-