Vonovia SE (VONOY)
OTCMKTS
· Delayed Price · Currency is USD
16.18
-0.74 (-4.37%)
May 12, 2025, 3:59 PM EDT
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.21 | 16.21 | 16.07 | 16.18 | 16.18 | -4.60% | 143,458 |
| May 9, 2025 | 16.89 | 17.00 | 16.71 | 16.96 | 16.96 | 0.98% | 63,195 |
| May 8, 2025 | 17.03 | 17.03 | 16.25 | 16.80 | 16.80 | -2.35% | 32,217 |
| May 7, 2025 | 17.03 | 17.27 | 16.87 | 17.20 | 17.20 | 2.56% | 75,163 |
| May 6, 2025 | 16.79 | 17.00 | 16.25 | 16.77 | 16.77 | 0.30% | 43,876 |
| May 5, 2025 | 16.56 | 16.80 | 16.47 | 16.72 | 16.72 | 0.91% | 90,407 |
| May 2, 2025 | 16.48 | 16.62 | 16.29 | 16.57 | 16.57 | 1.41% | 35,856 |
| May 1, 2025 | 16.63 | 16.65 | 16.31 | 16.34 | 16.34 | -1.39% | 68,311 |
| Apr 30, 2025 | 16.40 | 16.61 | 16.30 | 16.57 | 16.57 | 2.35% | 80,885 |
| Apr 29, 2025 | 16.20 | 16.25 | 16.16 | 16.19 | 16.19 | -0.31% | 60,142 |
| Apr 28, 2025 | 16.12 | 16.24 | 15.99 | 16.24 | 16.24 | -1.28% | 52,677 |
| Apr 25, 2025 | 16.09 | 16.54 | 16.09 | 16.45 | 16.45 | 0.19% | 32,832 |
| Apr 24, 2025 | 15.89 | 16.46 | 15.89 | 16.42 | 16.42 | 2.75% | 38,590 |
| Apr 23, 2025 | 16.06 | 16.24 | 15.91 | 15.98 | 15.98 | -2.86% | 39,652 |
| Apr 22, 2025 | 16.49 | 16.66 | 16.36 | 16.45 | 16.45 | 1.79% | 123,480 |
| Apr 21, 2025 | 16.41 | 16.41 | 15.91 | 16.16 | 16.16 | 0.06% | 84,584 |
| Apr 17, 2025 | 16.10 | 16.16 | 15.88 | 16.15 | 16.15 | 1.57% | 42,720 |
| Apr 16, 2025 | 16.00 | 16.04 | 15.80 | 15.90 | 15.90 | 0.25% | 49,716 |
| Apr 15, 2025 | 15.75 | 15.92 | 15.54 | 15.86 | 15.86 | 4.34% | 66,292 |
| Apr 14, 2025 | 15.36 | 15.65 | 15.18 | 15.20 | 15.20 | -0.98% | 100,056 |
| Apr 11, 2025 | 14.59 | 15.41 | 14.59 | 15.35 | 15.35 | 8.71% | 213,261 |
| Apr 10, 2025 | 13.79 | 14.26 | 13.79 | 14.12 | 14.12 | 0.47% | 198,322 |
| Apr 9, 2025 | 12.96 | 14.25 | 12.96 | 14.05 | 14.05 | 1.99% | 256,936 |
| Apr 8, 2025 | 14.08 | 14.08 | 13.73 | 13.78 | 13.78 | -2.15% | 184,211 |
| Apr 7, 2025 | 13.55 | 14.65 | 13.55 | 14.08 | 14.08 | -1.24% | 117,992 |
| Apr 4, 2025 | 14.33 | 14.79 | 14.26 | 14.26 | 14.26 | -1.86% | 145,109 |
| Apr 3, 2025 | 14.47 | 14.70 | 14.45 | 14.53 | 14.53 | 8.59% | 98,361 |
| Apr 2, 2025 | 13.24 | 13.48 | 13.24 | 13.38 | 13.38 | -1.11% | 110,507 |
| Apr 1, 2025 | 13.45 | 13.61 | 13.31 | 13.53 | 13.53 | 0.52% | 161,032 |
| Mar 31, 2025 | 13.49 | 13.51 | 13.29 | 13.46 | 13.46 | - | 128,891 |
| Mar 28, 2025 | 13.49 | 13.64 | 13.03 | 13.46 | 13.46 | 2.36% | 143,488 |
| Mar 27, 2025 | 13.21 | 13.24 | 13.13 | 13.15 | 13.15 | 1.15% | 147,614 |
| Mar 26, 2025 | 13.12 | 13.20 | 12.91 | 13.00 | 13.00 | 0.08% | 71,893 |
| Mar 25, 2025 | 13.17 | 13.18 | 12.98 | 12.99 | 12.99 | -1.37% | 146,556 |
| Mar 24, 2025 | 13.25 | 13.33 | 13.04 | 13.17 | 13.17 | -4.01% | 138,507 |
| Mar 21, 2025 | 13.61 | 13.78 | 13.49 | 13.72 | 13.72 | -0.29% | 107,474 |
| Mar 20, 2025 | 13.64 | 13.80 | 13.49 | 13.76 | 13.76 | 0.29% | 55,404 |
| Mar 19, 2025 | 13.68 | 13.84 | 13.63 | 13.72 | 13.72 | -1.44% | 65,037 |
| Mar 18, 2025 | 14.11 | 14.11 | 13.80 | 13.92 | 13.92 | -1.56% | 113,862 |
| Mar 17, 2025 | 14.09 | 14.27 | 14.09 | 14.14 | 14.14 | -0.35% | 83,552 |
| Mar 14, 2025 | 13.98 | 14.29 | 13.98 | 14.19 | 14.19 | 1.21% | 79,208 |
| Mar 13, 2025 | 14.05 | 14.13 | 13.86 | 14.02 | 14.02 | -0.43% | 59,395 |
| Mar 12, 2025 | 14.20 | 14.26 | 13.99 | 14.08 | 14.08 | -0.85% | 70,970 |
| Mar 11, 2025 | 14.20 | 14.31 | 13.98 | 14.20 | 14.20 | 1.50% | 123,680 |
| Mar 10, 2025 | 14.12 | 14.15 | 13.97 | 13.99 | 13.99 | 0.43% | 98,344 |
| Mar 7, 2025 | 13.95 | 14.06 | 13.47 | 13.93 | 13.93 | 0.72% | 63,634 |
| Mar 6, 2025 | 13.71 | 13.90 | 13.52 | 13.83 | 13.83 | -5.34% | 170,104 |
| Mar 5, 2025 | 14.58 | 14.70 | 14.37 | 14.61 | 14.61 | -5.31% | 181,181 |
| Mar 4, 2025 | 15.01 | 15.59 | 15.01 | 15.43 | 15.43 | 2.66% | 271,910 |
| Mar 3, 2025 | 15.12 | 15.32 | 14.89 | 15.03 | 15.03 | -2.88% | 35,763 |