Vonovia SE (VONOY) Historical Stock Price Data | Complete Trading History - Stocknear

Vonovia SE

OTC: VONOY · Real-Time Price · USD
15.10
0.05 (0.33%)
At close: Sep 26, 2025, 12:53 PM

VONOY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 25, 2025 15.16 15.16 14.97 15.05 14.99 -1.95% 98,671
Sep 24, 2025 15.39 15.39 15.29 15.35 15.35 -1.35% 63,400
Sep 23, 2025 15.43 15.56 15.43 15.56 15.56 2.03% 366,638
Sep 22, 2025 15.28 15.28 15.17 15.25 15.25 -0.85% 137,049
Sep 19, 2025 15.34 15.43 15.29 15.38 15.38 -0.39% 114,200
Sep 18, 2025 15.36 15.49 15.28 15.44 15.44 -0.64% 50,900
Sep 17, 2025 15.68 15.78 15.50 15.54 15.54 -0.45% 44,900
Sep 16, 2025 15.51 15.64 15.46 15.61 15.61 0.32% 49,339
Sep 15, 2025 15.55 15.65 15.55 15.56 15.56 0.32% 57,100
Sep 12, 2025 15.52 15.54 15.42 15.51 15.51 0.06% 44,500
Sep 11, 2025 15.40 15.61 15.40 15.50 15.50 0.65% 45,400
Sep 10, 2025 15.35 15.56 15.35 15.40 15.40 -1.03% 28,800
Sep 9, 2025 15.48 15.58 15.13 15.56 15.56 -1.33% 88,800
Sep 8, 2025 15.78 15.90 15.69 15.77 15.77 1.15% 73,800
Sep 5, 2025 15.08 15.76 15.08 15.59 15.59 2.57% 73,000
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