Get early access! Join the Twelve Data AI Assistant waitlist now.
26.81000 EUR
0.01
0.04%
Last update Oct 8, 5:32 PM CEST
Market closed
Day range
26.68000
26.81000
Previous close
26.82000
Open
26.68000
Access this stock data via API
Subscribe
Vonovia SE
26.81
0.01
0.04%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 08, 2025 26.68 26.81 26.68 26.81 0.49% 0
Oct 07, 2025 26.67 26.82 26.66 26.82 0.56% 60
Oct 06, 2025 26.70 26.73 26.51 26.73 0.11% 0
Oct 03, 2025 26.69 26.81 26.52 26.81 0.45% 0
Oct 02, 2025 26.83 26.90 26.75 26.75 -0.30% 0
Oct 01, 2025 26.53 26.69 26.38 26.69 0.60% 0
Sep 30, 2025 26.27 26.51 26.14 26.51 0.91% 0
Sep 29, 2025 26.03 26.25 25.83 26.25 0.85% 2150
Sep 26, 2025 25.86 25.96 25.77 25.92 0.23% 0
Sep 25, 2025 26.11 26.15 26 26 -0.42% 0
Sep 24, 2025 26.38 26.38 26.24 26.24 -0.53% 80
Sep 23, 2025 26.10 26.38 26.10 26.32 0.84% 192
Sep 22, 2025 26.19 26.52 26 26 -0.73% 690
Sep 19, 2025 26.45 26.45 26.09 26.13 -1.21% 0
Sep 18, 2025 26.31 26.44 26.13 26.16 -0.57% 0
Sep 17, 2025 26.38 26.57 26.38 26.54 0.61% 100
Sep 16, 2025 26.66 26.72 26.30 26.32 -1.28% 0
Sep 15, 2025 26.60 26.60 26.53 26.59 -0.04% 5
Sep 12, 2025 26.65 26.65 26.59 26.64 -0.04% 0
Sep 11, 2025 26.21 26.67 26.17 26.46 0.95% 350
Sep 10, 2025 26.66 26.66 26.31 26.44 -0.83% 0
Sep 09, 2025 27 27 26.55 26.59 -1.52% 0
Market closed

Exchange is currently closed
Pre-market opens in 2 hours 31 minutes

05:28
00:00
08:55
17:35
23:59

Trading Hours (Monday - Friday):

Pre-market
08:00 - 08:55
Main market
08:55 - 17:35
Post-market
17:35 - 17:50
All times are displayed in the Europe/Vienna timezone (CEST, UTC+02:00).