Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Vonovia (1VNA) Historical Prices

1 Followers
IT:1VNA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 202617.3217.3217.1417.1917.19+1.24%1440.10
Nov 04, 202616.3117.1216.3116.9816.98+14.23%2,2131.51
Nov 03, 202616.5016.5014.8614.8614.86-9.45%1930.13
Nov 02, 202616.5016.5316.3916.4116.41+1.70%1,7451.18
Oct 30, 202616.0816.0816.0716.1416.14+1.22%7500.50
Oct 29, 202615.6815.9915.6515.9415.94-3.04%5,0663.56
Oct 28, 202616.4216.4216.4216.4416.44-0.90%20.00
Oct 27, 202616.3816.3816.3816.5916.59-0.03%800.06
Oct 26, 202616.7416.7416.6616.6016.60+0.09%1350.09
Oct 23, 202616.7016.7116.5416.5816.58+0.64%3900.27
Oct 22, 202616.4916.6016.4716.4816.48-1.20%2020.14
Oct 21, 202616.8316.8616.7616.6816.68+0.91%2,2601.59
Oct 20, 202616.3516.3616.0016.5316.53+0.21%1,3600.92
Oct 19, 202616.6016.6016.4816.4916.49-2.14%2070.14
Oct 16, 202616.8524.2616.6916.8516.85+0.30%00.00
Oct 15, 202616.8024.4616.5416.8016.80+1.73%00.00
Oct 14, 202617.1217.1216.4816.5316.53+0.06%8000.53
Oct 13, 202616.6416.6416.5116.5216.52+0.67%550.04
Oct 12, 202616.4016.4016.4016.4116.41+0.37%200.01
Oct 09, 202616.4316.4316.3816.3516.35+0.68%780.05
Oct 08, 202616.4816.5216.2216.2416.24-3.22%3,0372.06
Oct 07, 202616.7516.7816.7416.7816.78-1.47%6250.43
Oct 06, 202617.0717.0816.9717.0317.03+1.25%1,0180.70
Oct 05, 202616.9516.9516.9516.8216.82+0.96%590.04
Oct 02, 202616.8216.9616.8016.6616.66-0.54%1,4500.99
Oct 01, 202616.6516.8016.6316.7516.75-1.27%2,1501.50
Sep 30, 202617.1717.1716.9916.9616.96-2.08%4250.30
Sep 29, 202617.5017.5317.4217.3217.32+1.26%3,1802.25
Sep 28, 202617.2217.3016.9917.1117.11-0.12%11,8919.69
Sep 25, 202617.3317.3317.2217.1317.13+0.09%8000.65
Sep 24, 202617.3117.3117.1417.1117.11-1.50%1,8201.52
Sep 23, 202617.3117.3117.3117.3717.37+0.00%1000.08
Sep 22, 202617.1617.5817.1617.3717.37-0.74%6800.57
Sep 21, 202617.5117.6617.4017.5017.50-1.38%6,3855.86
Sep 18, 202617.8417.9717.7117.7517.75-1.50%10,50011.27
Sep 17, 202617.8418.0017.7018.0218.02+0.70%9,40012.02
Sep 16, 202618.0718.0817.6117.8917.89-0.67%8,67013.45
Sep 15, 202617.7117.7817.6218.0118.01+1.04%9611.53
Sep 14, 202618.0418.0417.8417.8317.83-2.19%6701.07
Sep 11, 202618.1318.1318.1318.2318.23+1.17%1,0001.65
Sep 10, 202618.5518.5518.0018.0218.02-3.43%1,0891.84
Sep 09, 202618.8718.8718.8718.6618.66-0.69%230.04
Sep 08, 202618.6818.8818.6418.7918.79-0.50%1200.20
Sep 07, 202618.7018.7018.7018.8818.88-1.33%4000.67
Sep 04, 202619.2319.3919.2319.1419.14-0.26%1,2001.97
Sep 03, 202619.1928.0019.1919.1919.19+2.54%00.00
Sep 02, 202618.7918.9018.6818.7118.71-2.48%8951.38
Sep 01, 202618.9518.9518.8219.1919.19-0.47%1,3562.16
Aug 31, 202619.5919.5919.2419.2819.28-2.33%2,2593.82
Aug 28, 202619.7419.7419.7419.7419.74-0.38%00.00