tiprankstipranks
Vonovia SE (CH:VNA)
:VNA
Switzerland Market
VNA
Vonovia
RESEARCH TOOLSreports

Vonovia (VNA) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
17.11
17.11
17.11
17.11
17.11
-1.69%
250
1.70
Sep 10, 2026
17.41
17.41
16.57
17.41
17.41
-2.82%
0
0.00
Sep 09, 2026
17.91
17.91
17.05
17.91
17.91
-0.50%
0
0.00
Sep 08, 2026
18.00
18.08
17.21
18.00
18.00
0.00%
0
0.00
Sep 07, 2026
18.00
18.11
17.23
18.00
18.00
0.00%
0
0.00
Sep 04, 2026
18.00
18.45
17.55
18.00
18.00
0.00%
0
0.00
Sep 03, 2026
18.00
18.46
17.56
18.00
18.00
0.00%
0
0.00
Sep 02, 2026
18.00
18.01
17.14
18.00
18.00
0.00%
0
0.00
Sep 01, 2026
18.00
18.00
18.00
18.00
18.00
-4.76%
175
1.21
Aug 31, 2026
18.90
18.90
17.65
18.90
18.90
0.00%
0
0.00
Aug 28, 2026
18.90
19.08
18.15
18.90
18.90
0.00%
0
0.00
Aug 27, 2026
18.90
19.13
18.20
18.90
18.90
0.00%
0
0.00
Aug 26, 2026
18.90
19.08
18.15
18.90
18.90
0.00%
0
0.00
Aug 25, 2026
18.90
19.11
18.18
18.90
18.90
0.00%
0
0.00
Aug 24, 2026
18.90
18.90
18.90
18.90
18.90
-1.28%
130
0.91
Aug 21, 2026
19.15
19.23
18.30
19.15
19.15
0.00%
0
0.00
Aug 20, 2026
19.15
19.15
18.22
19.15
19.15
-1.49%
125
0.89
Aug 19, 2026
19.44
19.44
18.21
19.44
19.44
0.00%
0
0.00
Aug 18, 2026
19.44
19.44
18.43
19.44
19.44
0.00%
110
0.79
Aug 17, 2026
19.44
19.44
18.50
19.44
19.44
-0.72%
0
0.00
Aug 14, 2026
19.58
19.89
18.92
19.58
19.58
0.00%
0
0.00
Aug 13, 2026
19.58
20.15
19.18
19.58
19.58
0.00%
0
0.00
Aug 12, 2026
19.58
20.16
19.19
19.58
19.58
0.00%
25
0.15
Aug 11, 2026
19.58
20.03
19.06
19.58
19.58
0.00%
0
0.00
Aug 10, 2026
19.58
20.08
19.11
19.58
19.58
0.00%
0
0.00
Aug 07, 2026
19.58
20.15
19.18
19.58
19.58
0.00%
0
0.00
Aug 06, 2026
19.58
19.98
19.01
19.58
19.58
0.00%
0
0.00
Aug 05, 2026
19.58
20.14
19.17
19.58
19.58
0.00%
0
0.00
Aug 04, 2026
19.58
20.57
19.58
19.58
19.58
+0.77%
0
0.00
Aug 03, 2026
19.43
20.41
19.43
19.43
19.43
+0.54%
0
0.00
Jul 31, 2026
19.32
20.11
19.14
19.32
19.32
0.00%
0
0.00
Jul 30, 2026
19.32
20.01
19.04
19.32
19.32
0.00%
0
0.00
Jul 29, 2026
19.32
20.16
19.19
19.32
19.32
0.00%
0
0.00
Jul 28, 2026
19.32
20.13
19.32
19.32
19.32
0.00%
0
0.00
Jul 27, 2026
19.32
20.21
19.23
19.32
19.32
0.00%
0
0.00
Jul 24, 2026
19.32
19.67
18.72
19.32
19.32
0.00%
0
0.00
Jul 23, 2026
19.32
19.32
18.39
19.32
19.32
-1.63%
0
0.00
Jul 22, 2026
19.64
19.90
18.93
19.64
19.64
0.00%
0
0.00
Jul 21, 2026
19.64
19.64
18.69
19.64
19.64
-2.00%
0
0.00
Jul 20, 2026
20.04
20.04
18.80
20.04
20.04
0.00%
0
0.00
Jul 17, 2026
20.04
20.04
19.02
20.04
20.04
0.00%
0
0.00
Jul 16, 2026
20.04
20.04
18.90
20.04
20.04
0.00%
0
0.00
Jul 15, 2026
20.04
20.04
18.95
20.04
20.04
0.00%
0
0.00
Jul 14, 2026
20.04
20.04
19.08
20.04
20.04
-0.99%
0
0.00
Jul 13, 2026
20.24
20.24
19.03
20.24
20.24
0.00%
0
0.00
Jul 10, 2026
20.24
20.36
19.37
20.24
20.24
0.00%
0
0.00
Jul 09, 2026
20.24
20.32
19.33
20.24
20.24
0.00%
0
0.00
Jul 08, 2026
20.24
20.24
18.93
20.24
20.24
0.00%
0
0.00
Jul 07, 2026
20.24
21.22
20.19
20.24
20.24
0.00%
0
0.00
Jul 06, 2026
20.24
21.13
20.11
20.24
20.24
0.00%
0
0.00
Rows:
50