Vonovia SE (VNNVF)
OTC: VNNVF
· Real-Time Price · USD
33.70
0.76 (2.32%)
At close: Aug 15, 2025, 10:39 AM
VNNVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.00% | 0 |
| Aug 12, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.63% | 105 |
| Aug 11, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 8.69% | 546 |
| Aug 8, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0 |
| Aug 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0 |
| Aug 6, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0 |
| Aug 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0 |
| Aug 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0 |
| Aug 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0 |
| Jul 31, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -3.17% | 1,088 |
| Jul 30, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00% | 0 |
| Jul 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00% | 0 |
| Jul 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.84% | 207 |
| Jul 25, 2025 | 31.95 | 32.24 | 30.63 | 30.63 | 30.63 | -7.15% | 62,340 |
| Jul 24, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -6.81% | 229 |
| Jul 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.00% | 0 |
| Jul 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.00% | 0 |
| Jul 21, 2025 | 33.96 | 35.40 | 33.96 | 35.40 | 35.40 | 6.63% | 651 |
| Jul 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00% | 0 |
| Jul 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00% | 0 |