Skip to main content
Vonovia SE (ETR:VNA)
Germany flag Germany · Delayed Price · Currency is EUR
25.45
-0.04 (-0.16%)
At close: Dec 5, 2025

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4325.6725.3425.4525.45-0.16%1,853,825
Dec 4, 202525.5125.6125.3625.4925.490.28%1,684,492
Dec 3, 202525.7625.8425.3525.4225.42-1.05%1,784,781
Dec 2, 202525.7325.7925.1825.6925.69-0.19%2,310,049
Dec 1, 202526.0026.0625.6625.7425.74-1.45%2,568,631
Nov 28, 202526.2826.4225.9526.1226.12-0.50%1,533,264
Nov 27, 202526.4026.4726.2526.2526.25-0.11%1,952,112
Nov 26, 202526.0526.3225.7426.2826.281.19%1,676,077
Nov 25, 202526.2526.2525.6425.9725.97-0.54%2,095,329
Nov 24, 202526.1326.3726.0826.1126.110.23%4,211,098
Nov 21, 202526.1026.1425.7226.0526.050.58%2,814,519
Nov 20, 202526.0526.2325.9025.9025.90-0.58%2,056,285
Nov 19, 202525.7326.2425.6426.0526.051.05%1,847,666
Nov 18, 202525.8225.9725.7225.7825.78-0.81%1,694,605
Nov 17, 202526.0526.1425.8325.9925.990.35%1,221,793
Nov 14, 202526.0426.2425.8125.9025.90-1.48%2,592,194
Nov 13, 202526.1826.4725.9826.2926.290.88%2,714,760
Nov 12, 202525.9226.1725.8026.0626.061.28%2,412,206
Nov 11, 202525.3125.8625.1925.7325.732.51%3,111,130
Nov 10, 202525.1225.2425.0025.1025.10-0.16%2,479,378
Nov 7, 202525.4525.5225.1125.1425.14-0.98%2,592,195
Nov 6, 202525.3825.6825.2325.3925.390.44%2,418,441
Nov 5, 202525.9225.9225.2125.2825.28-1.17%3,978,272
Nov 4, 202525.3425.7925.0525.5825.580.67%2,773,857
Nov 3, 202526.0026.0025.3525.4125.41-2.46%3,180,995
Oct 31, 202526.4926.5226.0526.0526.05-1.77%2,035,521
Oct 30, 202526.4726.6326.2026.5226.52-0.53%2,274,752
Oct 29, 202527.0827.1826.5926.6626.66-1.91%1,981,676
Oct 28, 202527.4327.4727.0827.1827.18-0.69%1,237,633
Oct 27, 202527.6127.6127.3027.3727.37-0.98%1,664,861
Oct 24, 202527.6527.7727.1027.6427.64-0.07%1,902,559
Oct 23, 202527.7827.9127.3927.6627.66-1.00%1,671,409
Oct 22, 202527.9428.1127.7927.9427.940.36%2,204,092
Oct 21, 202527.6327.8627.4327.8427.841.09%1,565,026
Oct 20, 202527.6127.6627.2927.5427.54-0.25%1,390,175
Oct 17, 202527.9928.0327.4027.6127.61-1.07%1,884,638
Oct 16, 202527.7227.9827.4927.9127.910.94%1,348,932
Oct 15, 202527.7427.8627.4327.6527.650.14%1,664,892
Oct 14, 202527.6128.0827.5627.6127.610.47%2,222,658
Oct 13, 202527.3227.6227.1427.4827.481.29%1,575,067
Oct 10, 202527.0027.4326.9427.1327.131.04%1,773,981
Oct 9, 202526.7527.1326.6926.8526.850.22%1,570,835
Oct 8, 202526.7926.8426.5426.7926.79-0.11%1,360,322
Oct 7, 202526.6426.9026.5526.8226.820.41%1,423,998
Oct 6, 202526.7726.8026.4126.7126.71-0.48%1,686,836
Oct 3, 202526.7526.8426.4826.8426.840.34%1,233,415
Oct 2, 202526.9226.9826.6526.7526.750.34%2,041,416
Oct 1, 202526.6326.8026.3526.6626.660.41%2,293,996
Sep 30, 202526.2726.5526.0126.5526.551.07%2,042,125
Sep 29, 202526.0226.2725.7926.2726.271.35%1,399,729