Vonovia SE (VONOY)
OTC: VONOY
· Real-Time Price · USD
16.29
0.06 (0.37%)
At close: Aug 20, 2025, 3:58 PM
16.28
-0.06%
After-hours: Aug 20, 2025, 04:00 PM EDT
VONOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 16.47 | 16.59 | 16.39 | 16.45 | 16.45 | 0.30% | 49,231 |
| Aug 6, 2025 | 16.25 | 16.50 | 16.25 | 16.40 | 16.40 | 3.54% | 31,211 |
| Aug 5, 2025 | 15.59 | 15.88 | 15.59 | 15.84 | 15.84 | 0.00% | 224,500 |
| Aug 4, 2025 | 15.75 | 15.84 | 15.68 | 15.84 | 15.84 | 0.70% | 77,307 |
| Aug 1, 2025 | 15.58 | 15.73 | 15.54 | 15.73 | 15.73 | 1.68% | 83,500 |
| Jul 31, 2025 | 15.57 | 15.58 | 15.47 | 15.47 | 15.47 | -1.15% | 109,802 |
| Jul 30, 2025 | 15.72 | 15.83 | 15.63 | 15.65 | 15.65 | -2.19% | 47,425 |
| Jul 29, 2025 | 15.92 | 16.00 | 15.90 | 16.00 | 16.00 | -0.50% | 59,200 |
| Jul 28, 2025 | 15.98 | 16.09 | 15.91 | 16.08 | 16.08 | -0.37% | 52,600 |
| Jul 25, 2025 | 16.12 | 16.15 | 15.49 | 16.14 | 16.14 | -1.47% | 41,900 |
| Jul 24, 2025 | 16.30 | 16.39 | 16.27 | 16.38 | 16.38 | -1.09% | 41,828 |