Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Vonovia (VNA) Historical Prices

DE:VNA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.1216.3116.0216.1816.18+1.28%3,235,0960.98
Oct 29, 202615.5016.1215.2615.9815.98-3.01%8,850,0292.76
Oct 28, 202616.4816.5516.3016.4716.47-0.42%2,205,2580.69
Oct 27, 202616.5716.6016.3116.5416.54-0.24%2,796,7720.88
Oct 26, 202616.8016.8916.5516.5816.58+0.09%2,839,1850.89
Oct 23, 202616.6416.8816.5016.5716.57-0.12%2,606,0530.82
Oct 22, 202616.5816.6916.3116.5916.59-0.15%4,486,4881.43
Oct 21, 202616.5016.8916.5016.6116.61+0.45%4,065,9761.31
Oct 20, 202616.1216.5915.9616.5416.54-0.21%5,457,0481.78
Oct 19, 202616.4016.6116.2316.5716.57-1.52%4,012,7731.32
Oct 16, 202616.9316.9916.6816.8316.83+0.33%3,135,5841.04
Oct 15, 202616.6916.8716.6216.7716.77+1.42%3,570,1351.19
Oct 14, 202616.7017.0716.5116.5416.54+0.06%4,533,9501.53
Oct 13, 202616.5916.8016.4116.5316.53+0.79%2,668,6020.91
Oct 12, 202616.4116.4616.2316.4016.40+0.52%1,924,8500.65
Oct 09, 202616.5416.6116.2516.3116.31+0.65%2,715,4410.92
Oct 08, 202616.6916.6916.1916.2116.21-3.25%4,001,7411.37
Oct 07, 202616.9517.0816.6716.7516.75-1.67%2,887,1421.00
Oct 06, 202617.1017.1816.9317.0417.04+0.80%2,409,3530.83
Oct 05, 202616.7317.0316.6516.9016.90+0.51%2,585,4340.88
Oct 02, 202616.8317.0016.6716.8216.82+0.45%5,222,3751.80
Oct 01, 202616.8417.0216.6016.7416.74-1.53%5,272,4171.85
Sep 30, 202617.5017.5916.9717.0017.00-2.33%4,527,1091.61
Sep 29, 202617.1017.5816.9717.4117.41+2.05%4,192,2601.48
Sep 28, 202617.3617.4716.9817.0617.06-0.67%3,397,3411.20
Sep 25, 202617.2417.4817.0917.1717.17+0.47%2,846,8681.01
Sep 24, 202617.2017.3517.0817.0917.09-1.41%3,486,7041.25
Sep 23, 202617.5717.6217.2717.3417.34-0.20%3,067,2131.11
Sep 22, 202617.4017.5917.0617.3717.37-0.63%4,788,5011.74
Sep 21, 202617.6217.7617.2917.4817.48-1.24%5,981,1252.21
Sep 18, 202617.8318.0017.6817.7017.70-1.56%6,867,5562.57
Sep 17, 202617.9518.0617.7317.9817.98+0.53%2,316,7460.87
Sep 16, 202618.1018.1117.7217.8917.89-0.69%2,921,7271.07
Sep 15, 202617.8818.0217.5418.0118.01+0.19%3,798,9891.40
Sep 14, 202618.0018.1517.8817.9817.98-0.72%2,988,5351.10
Sep 11, 202618.0718.2118.0118.1118.11+0.89%2,637,4070.97
Sep 10, 202618.4018.5317.9517.9517.95-3.03%4,562,6821.70
Sep 09, 202618.5518.8318.4718.5118.51-1.33%3,121,7931.17
Sep 08, 202618.7518.8718.5418.7618.76+0.13%2,212,8830.83
Sep 07, 202618.8218.9018.6618.7318.73-2.19%2,841,7241.06
Sep 04, 202619.2619.3519.1019.1519.15-0.31%2,634,4950.99
Sep 03, 202618.8019.2118.7319.2119.21+2.62%3,246,7021.20
Sep 02, 202618.9519.0718.6618.7218.72-1.96%3,288,3741.22
Sep 01, 202619.3019.3318.7819.1019.10-0.81%3,939,9471.47
Aug 31, 202619.7119.7219.1619.2519.25-3.02%5,039,5921.90
Aug 28, 202620.0020.1119.8219.8519.85-0.48%2,038,9840.77
Aug 27, 202619.7919.9619.6919.9519.95+1.09%2,357,8080.88
Aug 26, 202620.0020.0719.7019.7319.73-0.73%2,084,3180.77
Aug 25, 202619.9419.9919.7819.8819.88+0.23%2,157,5930.79
Aug 24, 202619.9120.1019.7419.8319.83-1.15%2,315,9330.85