Vonovia More Historical Data - 1VNA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Vonovia SE (1VNA)
Vonovia SE (1VNA) Historical

1VNA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	26.29	-0.36	-1.35%	26.29	26.29	26.29	1
Jun 24 2024	26.65	0.00	0.00%	26.65	26.65	26.65	0.00
Jun 21 2024	26.65	0.18	0.68%	26.65	26.65	26.65	187
Jun 20 2024	26.47	0.27	1.03%	26.40	26.47	26.40	901
Jun 19 2024	26.20	-0.20	-0.76%	26.30	26.30	26.20	600
Jun 18 2024	26.40	0.09	0.34%	26.40	26.40	26.40	300
Jun 17 2024	26.31	-0.29	-1.09%	26.35	26.35	26.27	4
Jun 14 2024	26.60	-0.31	-1.15%	26.45	26.60	26.45	600
Jun 13 2024	26.91	-0.36	-1.32%	26.50	26.91	26.50	315
Jun 12 2024	27.27	0.90	3.41%	26.31	27.27	26.09	1,300
Jun 11 2024	26.37	-0.38	-1.42%	26.41	26.41	26.23	502
Jun 10 2024	26.75	-0.07	-0.26%	26.69	26.75	26.69	58
Jun 07 2024	26.82	-2.60	-8.84%	27.79	27.79	26.56	246
Jun 06 2024	29.42	0.00	0.00%	29.42	29.42	29.42	0.00
Jun 05 2024	29.42	1.41	5.03%	29.42	29.42	29.42	1,075
Jun 04 2024	28.01	0.00	0.00%	28.01	28.01	28.01	0.00
Jun 03 2024	28.01	0.00	0.00%	28.01	28.01	28.01	0.00
May 31 2024	28.01	0.00	0.00%	28.01	28.01	28.01	0.00
May 30 2024	28.01	0.00	0.00%	28.01	28.01	28.01	0.00
May 29 2024	28.01	0.00	0.00%	28.01	28.01	28.01	0.00
May 28 2024	28.01	0.00	0.00%	28.01	28.01	28.01	0.00
May 27 2024	28.01	-0.03	-0.11%	27.78	28.01	27.78	4
May 24 2024	28.04	-0.51	-1.79%	28.21	28.21	28.04	38
May 23 2024	28.55	0.22	0.78%	29.07	29.07	28.55	57
May 22 2024	28.33	-0.53	-1.84%	28.33	28.33	28.33	1
May 21 2024	28.86	-0.57	-1.94%	29.16	29.16	28.86	161
May 20 2024	29.43	-0.09	-0.30%	29.95	29.95	29.43	353
May 17 2024	29.52	-0.18	-0.61%	29.52	29.52	29.52	40
May 16 2024	29.70	-0.14	-0.47%	30.22	30.22	29.70	1,194
May 15 2024	29.84	1.87	6.69%	28.70	29.93	28.61	1,224
May 14 2024	27.97	0.28	1.01%	27.81	27.97	27.81	800
May 13 2024	27.69	-0.02	-0.07%	27.87	27.87	27.69	931
May 10 2024	27.71	0.11	0.40%	28.05	28.05	27.71	150
May 09 2024	27.60	-0.23	-0.83%	27.64	27.64	27.60	159
May 08 2024	27.83	-0.77	-2.69%	28.21	28.21	27.83	39
May 07 2024	28.60	0.50	1.78%	28.68	28.85	28.60	595
May 06 2024	28.10	0.00	0.00%	28.10	28.10	28.10	0.00
May 03 2024	28.10	0.89	3.27%	27.54	28.17	27.54	876
May 02 2024	27.21	0.07	0.26%	27.34	27.40	27.21	1,028
Apr 30 2024	27.14	1.00	3.83%	27.50	27.72	27.14	2,694
Apr 29 2024	26.14	0.54	2.11%	26.14	26.14	26.14	470
Apr 26 2024	25.60	0.00	0.00%	25.60	25.60	25.60	0.00
Apr 25 2024	25.60	-0.10	-0.39%	25.60	25.60	25.60	1,005
Apr 24 2024	25.70	0.55	2.19%	25.70	25.70	25.70	20
Apr 23 2024	25.15	0.00	0.00%	25.15	25.15	25.15	0.00
Apr 22 2024	25.15	0.00	0.00%	25.15	25.15	25.15	0.00
Apr 19 2024	25.15	0.56	2.28%	25.15	25.15	25.15	1,000
Apr 18 2024	24.59	0.00	0.00%	24.59	24.59	24.59	0.00
Apr 17 2024	24.59	-0.24	-0.97%	24.68	24.68	24.47	315
Apr 16 2024	24.83	-0.54	-2.13%	24.63	24.83	24.63	52
Apr 15 2024	25.37	0.47	1.89%	25.37	25.37	25.37	137
Apr 12 2024	24.90	0.00	0.00%	24.90	24.90	24.90	0.00
Apr 11 2024	24.90	-0.74	-2.89%	24.90	24.90	24.90	1,000
Apr 10 2024	25.64	0.00	0.00%	25.64	25.64	25.64	0.00
Apr 09 2024	25.64	0.00	0.00%	25.64	25.64	25.64	0.00
Apr 08 2024	25.64	0.16	0.63%	25.58	25.64	25.58	603
Apr 05 2024	25.48	-0.47	-1.81%	25.48	25.48	25.48	300
Apr 04 2024	25.95	-0.39	-1.48%	26.10	26.10	25.95	228
Apr 03 2024	26.34	-0.06	-0.23%	26.10	26.34	26.10	552
Apr 02 2024	26.40	-0.84	-3.08%	26.30	26.40	26.29	140
Mar 28 2024	27.24	-0.01	-0.04%	27.21	27.24	27.21	280

Credit Agricole Alpes Pr...

Guild of Guardians

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions