Vonovia SE - VNA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.69	25.47	25.49	25.71	25.38	1.69M
December 03, 2025	25.76	25.49	25.49	25.84	25.35	1.79M
December 02, 2025	25.73	25.64	25.64	25.73	25.22	6,672
December 01, 2025	26.11	25.75	25.75	26.11	25.7	6,769
November 28, 2025	26.28	26.12	26.12	26.42	25.95	1.53M
November 27, 2025	26.48	26.33	26.25	26.48	26.27	1.95M
November 26, 2025	26.05	26.28	26.28	26.32	25.74	1.68M
November 25, 2025	26.25	25.97	25.97	26.25	25.64	2.1M
November 24, 2025	26.26	26.2	26.2	26.37	26.13	2,914
November 21, 2025	26.1	26.05	26.05	26.14	25.72	2.81M
November 20, 2025	26.05	25.9	25.9	26.23	25.9	2.06M
November 19, 2025	25.73	26.05	26.05	26.24	25.64	1.85M
November 18, 2025	25.82	25.78	25.78	25.97	25.72	1.69M
November 17, 2025	26.05	25.99	25.99	26.14	25.83	1.22M
November 14, 2025	26.04	25.9	25.9	26.24	25.81	2.59M
November 13, 2025	26.18	26.29	26.29	26.47	25.98	2.71M
November 12, 2025	25.92	26.06	26.06	26.17	25.8	2.41M
November 11, 2025	25.31	25.73	25.73	25.86	25.19	3.11M
November 10, 2025	25.12	25.1	25.1	25.24	25	2.48M
November 07, 2025	25.44	25.16	25.16	25.54	25.12	2.59M
November 06, 2025	25.51	25.43	25.43	25.51	25.25	2.42M
November 05, 2025	26.12	25.43	25.43	26.57	25.27	3.98M
November 04, 2025	25.33	25.63	25.63	25.73	25.27	2.77M
November 03, 2025	26.12	25.5	25.5	26.12	25.4	3.18M
October 31, 2025	26.49	26.05	26.05	26.52	26.05	2.04M
October 30, 2025	26.47	26.52	26.52	26.63	26.2	2.27M
October 29, 2025	27.08	26.66	26.66	27.18	26.59	1.98M
October 28, 2025	27.43	27.18	27.18	27.47	27.08	1.24M
October 27, 2025	27.61	27.37	27.37	27.61	27.3	1.66M
October 24, 2025	27.65	27.64	27.64	27.77	27.1	1.9M
October 23, 2025	27.78	27.66	27.66	27.91	27.39	1.67M
October 22, 2025	27.94	27.94	27.94	28.11	27.79	2.2M
October 21, 2025	27.63	27.84	27.84	27.86	27.43	1.57M
October 20, 2025	27.61	27.54	27.54	27.66	27.29	1.39M
October 17, 2025	27.99	27.61	27.61	28.03	27.4	1.88M
October 16, 2025	27.72	27.91	27.91	27.98	27.49	1.35M
October 15, 2025	27.74	27.65	27.65	27.86	27.43	1.66M
October 14, 2025	27.61	27.61	27.61	28.08	27.56	2.22M
October 13, 2025	27.32	27.48	27.48	27.62	27.14	1.58M
October 10, 2025	27	27.13	27.13	27.43	26.94	1.77M
October 09, 2025	26.75	26.85	26.85	27.13	26.69	1.57M
October 08, 2025	26.79	26.79	26.79	26.84	26.54	1.36M
October 07, 2025	26.69	26.87	26.82	26.87	26.61	1.42M
October 06, 2025	26.77	26.71	26.71	26.8	26.41	1.69M
October 03, 2025	26.7	26.62	26.84	26.7	26.54	1.23M
October 02, 2025	26.92	26.75	26.75	26.98	26.65	2.04M
October 01, 2025	26.63	26.66	26.66	26.8	26.35	2.29M
September 30, 2025	26.27	26.55	26.55	26.55	26.01	2.04M
September 29, 2025	26.02	26.27	26.27	26.27	25.79	1.4M
September 26, 2025	25.99	25.92	25.92	26.09	25.75	1.36M
September 25, 2025	26.1	25.78	25.78	26.23	25.78	1.88M
September 24, 2025	26.31	26.23	26.23	26.47	26.17	1.31M
September 23, 2025	26.04	26.27	26.27	26.52	25.97	1.73M
September 22, 2025	26.13	25.9	25.9	26.21	25.87	1.72M
September 19, 2025	26.16	26.11	26.11	26.34	26.02	3,306
September 18, 2025	26.47	26.14	26.14	26.47	26	1,782
September 17, 2025	26.37	26.34	26.34	26.62	26.34	1.84M
September 16, 2025	26.54	26.32	26.32	26.67	26.32	1.87M
September 15, 2025	26.48	26.54	26.54	26.61	26.48	1.34M
September 12, 2025	26.5	26.48	26.48	26.66	26.48	1.52M

Vonovia SE (VNA.F) FSX