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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.45	27.46	27.46	27.56	27.29	2.92M
February 19, 2026	27.21	27.35	27.35	27.5	27.14	3.19M
February 18, 2026	27.42	26.91	26.91	27.6	26.73	3.98M
February 17, 2026	26.6	27.43	27.43	27.5	26.57	4.58M
February 16, 2026	26.12	26.42	26.42	26.59	25.96	3.24M
February 13, 2026	26.36	26.11	26.11	26.54	25.91	3.66M
February 12, 2026	25.8	26.32	26.32	26.41	25.32	4.03M
February 11, 2026	25.3	25.8	25.8	26.44	25.25	6.57M
February 10, 2026	24.95	25.09	25.09	25.13	24.67	2.65M
February 09, 2026	24.88	24.72	24.72	24.88	24.35	2.95M
February 06, 2026	24.76	24.78	24.78	24.97	24.62	2.11M
February 05, 2026	24.96	24.83	24.83	24.96	24.45	2.92M
February 04, 2026	24.23	24.74	24.74	24.95	24.17	3.84M
February 03, 2026	24.38	24.19	24.19	24.44	24.02	2.3M
February 02, 2026	24.81	24.37	24.37	24.82	24.37	1.81M
January 30, 2026	24.82	24.61	24.61	24.83	24.53	2.4M
January 29, 2026	24.6	24.83	24.83	24.94	24.45	3.08M
January 28, 2026	23.95	24.45	24.45	24.49	23.91	3.76M
January 27, 2026	24.25	24.02	24.02	24.31	24.02	2.53M
January 26, 2026	24.3	24.34	24.34	24.56	24.13	2.62M
January 23, 2026	24.22	24.21	24.21	24.32	24.01	2.11M
January 22, 2026	24.36	24.23	24.23	24.43	24.04	3.34M
January 21, 2026	24.03	24.02	24.02	24.17	23.87	2.75M
January 20, 2026	24.95	24.08	24.08	24.96	23.89	4.12M
January 19, 2026	25.18	24.96	24.96	25.27	24.81	1.86M
January 16, 2026	25.23	25.23	25.23	25.47	25.14	1.4M
January 15, 2026	24.92	25.45	25.45	25.58	24.78	3.45M
January 14, 2026	25.42	24.83	24.83	25.46	24.48	4.07M
January 13, 2026	25.32	25.29	25.29	25.45	25.07	2.45M
January 12, 2026	25.31	25.29	25.29	25.39	25.17	1.95M
January 09, 2026	25.43	25.37	25.37	25.44	25.06	2.43M
January 08, 2026	25.32	25.39	25.39	25.65	25.2	2.51M
January 07, 2026	24.87	25.3	25.3	25.3	24.73	3.44M
January 06, 2026	24.52	24.7	24.7	24.78	24.4	2.57M
January 05, 2026	24.07	24.57	24.57	24.57	23.9	3.31M
January 02, 2026	24.56	24.06	24.06	24.57	23.96	3.37M
December 30, 2025	24.36	24.54	24.54	24.54	24.26	1.23M
December 29, 2025	24.13	24.34	24.34	24.41	24.03	2.15M
December 23, 2025	24.13	24.05	24.05	24.25	24.02	1.88M
December 22, 2025	23.9	24.03	23.97	24.04	23.7	2.51M
December 19, 2025	24.09	24	24	24.26	23.96	4.82M
December 18, 2025	24.06	24.18	24.18	24.23	23.9	2.8M
December 17, 2025	23.99	24.08	24.08	24.16	23.81	2.13M
December 16, 2025	23.95	23.93	23.93	24	23.7	2.56M
December 15, 2025	24.19	23.68	23.68	24.19	23.6	5.52M
December 12, 2025	24.09	24.18	24.18	24.2	23.96	2.12M
December 11, 2025	24	24.14	24.14	24.14	23.83	2.62M
December 10, 2025	24.1	23.96	23.96	24.1	23.78	3.38M
December 09, 2025	24.06	24	24	24.43	23.75	4.61M
December 08, 2025	25.27	24.49	24.49	25.34	24.19	4.75M
December 05, 2025	25.43	25.53	25.53	25.67	25.34	1.85M
December 04, 2025	25.51	25.49	25.49	25.61	25.36	1.68M
December 03, 2025	25.76	25.42	25.42	25.84	25.35	1.79M
December 02, 2025	25.73	25.69	25.69	25.79	25.18	2.31M
December 01, 2025	26	25.74	25.74	26.06	25.66	2.57M
November 28, 2025	26.28	26.12	26.12	26.42	25.95	1.53M
November 27, 2025	26.4	26.25	26.25	26.47	26.25	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	26.13	26.11	26.11	26.37	26.08	4.21M

Vonovia SE (VNA.DE) XETRA