Vonovia SE
27.35
0.19 (0.70%)
At close: Jan 14, 2025, 1:48 PM

VNA.F Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 27.27 27.48 26.97 27.30 0.17 0.63% 1,843,421
Jan 13, 2025 27.33 27.52 27.10 27.13 -0.47 -1.70% 1,680,198
Jan 10, 2025 27.82 27.91 27.17 27.60 -0.40 -1.43% 2,494,522
Jan 9, 2025 28.02 28.38 27.91 28.00 -0.09 -0.32% 1,727,131
Jan 8, 2025 28.64 28.75 27.47 28.09 -0.56 -1.95% 3,066,812
Jan 7, 2025 29.24 29.32 28.51 28.65 -0.22 -0.76% 2,258,629
Jan 6, 2025 29.06 29.13 28.66 28.87 -0.26 -0.89% 1,919,303
Jan 3, 2025 29.87 30.04 29.12 29.13 -0.53 -1.79% 1,267,690
Jan 2, 2025 29.32 29.69 29.19 29.66 0.34 1.16% 1,466,881
Dec 30, 2024 29.36 29.58 29.32 29.32 -0.17 -0.58% 861,782
Dec 27, 2024 29.34 29.51 29.20 29.49 0.20 0.68% 1,027,457
Dec 23, 2024 29.34 29.49 29.15 29.29 -0.14 -0.48% 1,031,020
Dec 20, 2024 28.66 29.60 28.65 29.43 0.63 2.19% 4,433,073
Dec 19, 2024 28.61 29.11 28.47 28.80 -0.88 -2.96% 3,320,214
Dec 18, 2024 29.78 30.04 29.59 29.68 -0.15 -0.50% 1,565,660
Dec 17, 2024 29.60 30.08 29.52 29.83 0.07 0.24% 2,393,332
Dec 16, 2024 30.90 30.99 29.69 29.76 -1.28 -4.12% 2,693,588
Dec 13, 2024 31.74 31.74 30.85 31.04 -0.79 -2.48% 2,099,497
Dec 12, 2024 31.71 32.04 31.58 31.83 0.07 0.22% 1,584,775
Dec 11, 2024 31.14 31.84 31.11 31.76 0.86 2.78% 2,048,713
Dec 10, 2024 30.50 31.09 30.45 30.90 0.33 1.08% 2,056,018
Dec 9, 2024 31.75 31.80 30.56 30.57 -1.10 -3.47% 1,624,641
Dec 6, 2024 31.46 32.08 31.46 31.67 0.33 1.05% 2,109,608
Dec 5, 2024 31.77 31.85 31.34 31.34 -0.40 -1.26% 1,460,923
Dec 4, 2024 31.49 31.78 31.38 31.74 0.33 1.05% 1,244,606
Dec 3, 2024 31.22 31.42 30.88 31.41 -0.07 -0.22% 1,469,164
Dec 2, 2024 31.37 31.84 31.27 31.48 0.08 0.25% 2,107,967
Nov 29, 2024 31.36 31.54 31.04 31.40 0.06 0.19% 2,041,410
Nov 28, 2024 31.06 31.35 31.01 31.34 0.12 0.38% 1,250,188
Nov 27, 2024 30.54 31.46 30.52 31.22 0.89 2.93% 2,482,866
Nov 26, 2024 30.35 30.48 30.13 30.33 -0.15 -0.49% 1,164,146
Nov 25, 2024 30.79 30.84 30.00 30.48 0.30 0.99% 3,082,766
Nov 22, 2024 28.88 30.24 28.88 30.18 1.37 4.76% 2,492,108
Nov 21, 2024 28.89 28.96 28.69 28.81 -0.14 -0.48% 992,712
Nov 20, 2024 29.11 29.24 28.68 28.95 -0.08 -0.28% 1,179,613
Nov 19, 2024 28.90 29.16 28.47 29.03 0.26 0.90% 1,527,090
Nov 18, 2024 29.54 29.63 28.66 28.77 -0.79 -2.67% 1,602,175
Nov 15, 2024 29.37 29.78 29.31 29.56 0.01 0.03% 1,055,553
Nov 14, 2024 29.10 29.71 29.04 29.55 0.35 1.20% 1,620,973
Nov 13, 2024 29.50 29.84 28.98 29.20 -0.51 -1.72% 1,794,185
Nov 12, 2024 29.88 29.91 29.44 29.71 -0.42 -1.39% 1,691,950
Nov 11, 2024 30.46 30.50 30.09 30.13 -0.04 -0.13% 1,140,241
Nov 8, 2024 29.58 30.29 29.58 30.17 0.80 2.72% 2,237,815
Nov 7, 2024 29.50 29.75 28.81 29.37 0.03 0.10% 1,875,710
Nov 6, 2024 30.54 30.54 29.08 29.34 -0.49 -1.64% 2,379,084
Nov 5, 2024 29.36 29.90 29.35 29.83 0.22 0.74% 1,570,198
Nov 4, 2024 30.12 30.25 29.51 29.61 -0.55 -1.82% 1,612,838
Nov 1, 2024 29.97 30.56 29.93 30.16 0.00 0.00% 1,419,213
Oct 31, 2024 30.25 30.31 29.93 30.16 -0.38 -1.24% 1,777,025
Oct 30, 2024 30.68 30.98 30.21 30.54 -0.17 -0.55% 1,725,564

Create Price Alert on VNA.F

Your price alert will notify you when the stock price is above 27.35.

Add to Watchlist