Vonovia SE (VONOY)
OTC: VONOY
· Real-Time Price · USD
15.67
0.05 (0.32%)
At close: Oct 03, 2025, 3:59 PM
15.65
-0.13%
After-hours: Oct 03, 2025, 03:59 PM EDT
VONOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.62 | 15.78 | 15.60 | 15.65 | 15.65 | 0.19% | 53,367 |
| Oct 2, 2025 | 15.59 | 15.69 | 15.47 | 15.62 | 15.62 | -0.26% | 72,000 |
| Oct 1, 2025 | 15.64 | 15.66 | 15.56 | 15.66 | 15.66 | 0.71% | 153,117 |
| Sep 30, 2025 | 15.36 | 15.57 | 15.35 | 15.55 | 15.55 | 1.44% | 136,135 |
| Sep 29, 2025 | 15.24 | 15.37 | 15.16 | 15.33 | 15.33 | 1.52% | 104,219 |
| Sep 26, 2025 | 15.11 | 15.20 | 14.96 | 15.10 | 15.10 | 0.33% | 115,700 |
| Sep 25, 2025 | 15.16 | 15.16 | 14.97 | 15.05 | 15.05 | -1.95% | 98,700 |
| 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 |
Page 1 of 125