Vonovia SE (VNNVF)
OTCMKTS
· Delayed Price · Currency is USD
34.88
-1.24 (-3.44%)
Jun 27, 2025, 12:26 PM EDT
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -3.44% | 391 |
| Jun 26, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.45% | 342 |
| Jun 25, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.98% | 709 |
| Jun 24, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 4.59% | 271 |
| Jun 23, 2025 | 35.50 | 35.50 | 34.36 | 34.36 | 34.36 | 2.02% | 887 |
| Jun 20, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | 34 |
| Jun 18, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -4.32% | 338 |
| Jun 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 188 |
| Jun 16, 2025 | 35.20 | 35.20 | 33.71 | 35.20 | 35.20 | 6.54% | 1,512 |
| Jun 13, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - | 161 |
| Jun 12, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - | 263 |
| Jun 11, 2025 | 33.91 | 33.91 | 33.04 | 33.04 | 33.04 | -2.88% | 551 |
| Jun 10, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.35% | 387 |
| Jun 9, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 4.05% | 189 |
| Jun 6, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -4.32% | 295 |
| Jun 5, 2025 | 34.09 | 34.09 | 34.05 | 34.05 | 34.05 | 0.62% | 994 |
| Jun 4, 2025 | 34.00 | 34.00 | 33.84 | 33.84 | 33.84 | 1.41% | 400 |
| Jun 3, 2025 | 32.52 | 33.37 | 32.52 | 33.37 | 33.37 | 5.66% | 2,474 |
| Jun 2, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - | 187 |
| May 30, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - | 82 |
| May 29, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 30.26 | -3.45% | 397 |
| May 28, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 31.34 | - | 15 |
| May 27, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 30.07 | - | 70 |
| May 23, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 30.07 | -3.08% | 637 |
| May 22, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 31.02 | - | 45 |
| May 21, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 31.02 | - | 120 |
| May 20, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 31.02 | - | 219 |
| May 19, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 31.02 | - | 593 |
| May 16, 2025 | 31.28 | 33.75 | 31.28 | 33.75 | 31.02 | 7.48% | 463 |
| May 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.86 | - | 753 |
| May 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 28.86 | -3.77% | 1,291 |
| May 13, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 29.99 | - | 2 |
| May 12, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 29.99 | -3.00% | 269 |
| May 9, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 30.92 | - | 217 |
| May 8, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 30.92 | - | 20 |
| May 7, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 30.92 | 4.96% | 326 |
| May 6, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 29.46 | - | 89 |
| May 5, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 29.46 | -1.48% | 2,122 |
| May 2, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 29.90 | - | 5,764 |
| May 1, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 29.90 | - | 84 |
| Apr 30, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 29.90 | - | 185 |
| Apr 29, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 29.90 | - | 19 |
| Apr 28, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 29.90 | 0.84% | 688 |
| Apr 25, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 29.65 | - | 113 |
| Apr 24, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 29.65 | - | 26 |
| Apr 23, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 29.65 | - | 1,043 |
| Apr 22, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 29.65 | 0.11% | 529 |
| Apr 21, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 29.62 | - | 215 |
| Apr 17, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 29.62 | -0.14% | 598 |
| Apr 16, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 29.66 | 6.62% | 200 |