Vonovia SE (VONOY)
OTC: VONOY
· Real-Time Price · USD
15.64
0.44 (2.89%)
At close: Sep 05, 2025, 3:58 PM
15.63
-0.06%
After-hours: Sep 05, 2025, 03:02 PM EDT
VONOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.08 | 15.76 | 15.08 | 15.59 | 15.59 | 2.57% | 72,982 |
| Sep 4, 2025 | 15.30 | 15.32 | 15.13 | 15.20 | 15.20 | 0.40% | 94,200 |
| Sep 3, 2025 | 14.99 | 15.23 | 14.97 | 15.14 | 15.14 | 0.20% | 123,800 |
| Sep 2, 2025 | 15.34 | 15.34 | 15.01 | 15.11 | 15.11 | -6.44% | 134,403 |
| Aug 29, 2025 | 16.13 | 16.16 | 16.10 | 16.15 | 16.15 | -0.86% | 31,200 |
| Aug 28, 2025 | 16.27 | 16.33 | 16.22 | 16.29 | 16.29 | -1.87% | 77,600 |
| Aug 27, 2025 | 16.63 | 16.65 | 16.51 | 16.60 | 16.60 | -0.30% | 44,400 |
| Aug 26, 2025 | 16.71 | 16.72 | 16.61 | 16.65 | 16.65 | 1.03% | 38,632 |
| Aug 25, 2025 | 16.66 | 16.68 | 16.48 | 16.48 | 16.48 | -0.96% | 38,600 |
| Aug 22, 2025 | 16.36 | 16.73 | 16.36 | 16.64 | 16.64 | 1.84% | 77,700 |
| Aug 21, 2025 | 15.91 | 16.34 | 15.91 | 16.34 | 16.34 | 0.37% | 59,636 |
| Aug 20, 2025 | 16.23 | 16.36 | 16.21 | 16.28 | 16.28 | 0.31% | 27,621 |
| Aug 19, 2025 | 16.27 | 16.27 | 16.19 | 16.23 | 16.23 | -1.22% | 62,600 |
| Aug 18, 2025 | 16.43 | 16.47 | 16.31 | 16.43 | 16.43 | -1.08% | 37,300 |
| Aug 15, 2025 | 16.60 | 16.77 | 16.59 | 16.61 | 16.61 | -0.60% | 28,914 |
| Aug 14, 2025 | 16.73 | 16.86 | 16.57 | 16.71 | 16.71 | 1.64% | 29,200 |
| Aug 13, 2025 | 16.33 | 16.55 | 16.26 | 16.44 | 16.44 | 0.12% | 28,146 |
| Aug 12, 2025 | 16.56 | 16.56 | 16.34 | 16.42 | 16.42 | -0.61% | 235,300 |
| Aug 11, 2025 | 16.51 | 16.55 | 16.41 | 16.52 | 16.52 | 0.18% | 32,200 |
| Aug 8, 2025 | 16.53 | 16.57 | 16.44 | 16.49 | 16.49 | 0.24% | 37,300 |