Vonovia SE VNNVF
18.86 USD 0.00 (+0.00%)
Regular-session close
19.00 Day range 19.00
17.09 52-week range 33.18
- YTD
- -34.13%
- 1 year
- -31.68%
VNNVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | -0.14 | -0.74% | 5,177 |
| Nov 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 232 |
| Nov 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +0.56 | +3.04% | 203 |
| Nov 6, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | -1.03 | -5.29% | 318 |
| Nov 4, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | +1.07 | +5.82% | 24,385 |
| Nov 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | +0.83 | +4.72% | 519 |
| Oct 29, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | -1.43 | -7.53% | 409 |
| Oct 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +1.18 | +6.62% | 200 |
| Oct 27, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | +0.73 | +4.27% | 216 |
| Oct 26, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | -1.41 | -7.62% | 1,000 |
| Oct 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | -1.39 | -6.99% | 600 |
| Oct 7, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | +0.77 | +4.03% | 405 |
| Oct 1, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | -0.73 | -3.68% | 200 |
| Sep 24, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | -0.04 | -0.20% | 5,650 |
| Sep 21, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | -1.11 | -5.29% | 2,132 |
| Sep 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | +2.50 | +13.51% | 1,000 |
| Sep 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | -3.66 | -16.52% | 1,500 |
| Sep 14, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 22.00 | 22.16 | 21.85 | 22.16 | -0.39 | -1.73% | 3,302 |
| Sep 4, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | +0.83 | +3.82% | 655 |
| Sep 3, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | +0.32 | +1.50% | 476 |
| Sep 1, 2026 | 21.83 | 22.00 | 21.40 | 21.40 | -2.83 | -11.68% | 1,832 |
| Aug 31, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | +0.23 | +0.96% | 119 |
| Aug 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | -0.07 | -0.29% | 420 |
| Aug 14, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the VNNVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.