Get early access! Join the Twelve Data AI Assistant waitlist now.
26.74000 EUR
0.06
0.22%
Last update Oct 8, 7:10 PM CEST
Market closed
Day range
26.65000
26.82000
Previous close
26.80000
Open
26.82000
Access this stock data via API
Subscribe
Vonovia SE
26.74
0.06
0.22%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 08, 2025 26.82 26.82 26.65 26.74 -0.30% 346
Oct 07, 2025 26.65 26.84 26.59 26.80 0.56% 10
Oct 06, 2025 26.75 26.77 26.40 26.61 -0.52% 2470
Oct 03, 2025 26.82 26.82 26.51 26.73 -0.34% 0
Oct 02, 2025 26.93 26.93 26.67 26.72 -0.78% 400
Oct 01, 2025 26.52 26.76 26.39 26.72 0.75% 1130
Sep 30, 2025 26.26 26.52 26.13 26.50 0.91% 145
Sep 29, 2025 26.10 26.31 25.85 26.28 0.69% 100
Sep 26, 2025 25.86 26.08 25.76 25.94 0.31% 20
Sep 25, 2025 26.27 26.27 25.83 25.87 -1.52% 0
Sep 24, 2025 26.29 26.46 26.21 26.26 -0.11% 0
Sep 23, 2025 26.01 26.47 26.01 26.37 1.38% 0
Sep 22, 2025 26.13 26.14 25.91 26.01 -0.46% 0
Sep 19, 2025 26.18 26.29 26.05 26.18 0 0
Sep 18, 2025 26.53 26.53 26.07 26.17 -1.36% 0
Sep 17, 2025 26.37 26.57 26.34 26.46 0.34% 0
Sep 16, 2025 26.60 26.70 26.30 26.42 -0.68% 0
Sep 15, 2025 26.45 26.68 26.41 26.61 0.60% 0
Sep 12, 2025 26.55 26.81 26.43 26.48 -0.26% 500
Sep 11, 2025 26.46 26.56 26.24 26.56 0.38% 0
Sep 10, 2025 26.69 26.73 26.25 26.49 -0.75% 0
Sep 09, 2025 26.96 26.96 26.44 26.67 -1.08% 110
Market closed

Exchange is currently closed
Main market opens in 2 hours 31 minutes

05:28
00:00
08:00
20:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 20:00
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).