tiprankstipranks
Vonovia SE Shs Unsponsored American Depositary Receipt Repr 1/2 Sh (VONOY)
OTHER OTC:VONOY
US Market
VONOY
Vonovia SE Shs Unsponsored American Depositary Receipt Repr 1/2 Sh
RESEARCH TOOLSreports

Vonovia SE Shs Unsponsored American Depositary Receipt Repr 1/2 Sh (VONOY) Historical Prices

20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
13.56
13.56
13.56
13.56
13.56
+0.50%
0
0.00
Apr 09, 2026
13.50
13.50
13.50
13.50
13.50
-0.82%
234,784
6.86
Apr 08, 2026
13.61
13.61
13.61
13.61
13.61
+7.23%
0
0.00
Apr 07, 2026
12.69
12.69
12.69
12.69
12.69
-1.88%
0
0.00
Apr 06, 2026
12.93
12.93
12.93
12.93
12.93
-0.08%
288,153
9.34
Apr 03, 2026
12.94
12.94
12.94
12.94
12.94
0.00%
0
0.00
Apr 02, 2026
12.94
12.94
12.94
12.94
12.94
-0.13%
267,883
8.56
Apr 01, 2026
12.96
12.96
12.96
12.96
12.96
+4.34%
262,846
9.01
Mar 31, 2026
12.42
12.42
12.42
12.42
12.42
+0.08%
0
0.00
Mar 30, 2026
12.41
12.41
12.41
12.41
12.41
+2.40%
403,238
17.70
Mar 27, 2026
12.12
12.12
12.12
12.12
12.12
+0.02%
0
0.00
Mar 26, 2026
12.12
12.12
12.12
12.12
12.12
-2.98%
0
0.00
Mar 25, 2026
12.49
12.49
12.49
12.49
12.49
+2.93%
0
0.00
Mar 24, 2026
12.13
12.13
12.13
12.13
12.13
-0.25%
0
0.00
Mar 23, 2026
12.17
12.17
12.17
12.17
12.17
-1.70%
0
0.00
Mar 20, 2026
12.38
12.38
12.38
12.38
12.38
-0.51%
0
0.00
Mar 19, 2026
12.44
12.44
12.44
12.44
12.44
-12.12%
0
0.00
Mar 18, 2026
14.16
14.16
14.16
14.16
14.16
-0.70%
0
0.00
Mar 17, 2026
14.26
14.26
14.26
14.26
14.26
+0.66%
0
0.00
Mar 16, 2026
14.16
14.16
14.16
14.16
14.16
+3.21%
0
0.00
Mar 13, 2026
13.72
13.72
13.72
13.72
13.72
-1.34%
0
0.00
Mar 12, 2026
13.91
13.91
13.91
13.91
13.91
-0.71%
0
0.00
Mar 11, 2026
14.01
14.01
14.01
14.01
14.01
-6.52%
0
0.00
Mar 10, 2026
14.98
14.98
14.98
14.98
14.98
+3.52%
0
0.00
Mar 09, 2026
14.47
14.47
14.47
14.47
14.47
-3.09%
0
0.00
Mar 06, 2026
14.94
14.94
14.94
14.94
14.94
-0.53%
0
0.00
Mar 05, 2026
15.02
15.02
15.02
15.02
15.02
-2.23%
262,257
11.86
Mar 04, 2026
15.36
15.36
15.36
15.36
15.36
-0.67%
0
0.00
Mar 03, 2026
15.46
15.46
15.46
15.46
15.46
-4.94%
0
0.00
Mar 02, 2026
16.27
16.27
16.27
16.27
16.27
-3.97%
0
0.00
Feb 27, 2026
16.94
16.94
16.94
16.94
16.94
+1.63%
0
0.00
Feb 26, 2026
16.67
16.67
16.67
16.67
16.67
+0.87%
0
0.00
Feb 25, 2026
16.52
16.52
16.52
16.52
16.52
+0.96%
0
0.00
Feb 24, 2026
16.37
16.37
16.37
16.37
16.37
+0.72%
0
0.00
Feb 23, 2026
16.25
16.25
16.25
16.25
16.25
+0.40%
0
0.00
Feb 20, 2026
16.18
16.18
16.18
16.18
16.18
+0.62%
127,379
5.48
Feb 19, 2026
16.09
16.09
16.09
16.09
16.09
+1.12%
0
0.00
Feb 18, 2026
15.91
15.91
15.91
15.91
15.91
-1.81%
0
0.00
Feb 17, 2026
16.20
16.20
16.20
16.20
16.20
+4.72%
81,059
3.69
Feb 16, 2026
15.47
15.47
15.47
15.47
15.47
0.00%
0
0.00
Feb 13, 2026
15.47
15.47
15.47
15.47
15.47
-1.09%
0
0.00
Feb 12, 2026
15.64
15.64
15.64
15.64
15.64
+2.24%
109,984
5.44
Feb 11, 2026
15.30
15.30
15.30
15.30
15.30
+3.91%
66,895
3.49
Feb 10, 2026
14.95
14.95
14.95
14.95
14.95
+1.51%
161,330
9.73
Feb 09, 2026
14.72
14.72
14.72
14.72
14.72
+0.55%
0
0.00
Feb 06, 2026
14.64
14.64
14.64
14.64
14.64
+0.03%
0
0.00
Feb 05, 2026
14.64
14.64
14.64
14.64
14.64
+0.33%
0
0.00
Feb 04, 2026
14.59
14.59
14.59
14.59
14.59
+2.13%
0
0.00
Feb 03, 2026
14.29
14.29
14.29
14.29
14.29
-0.56%
0
0.00
Feb 02, 2026
14.37
14.37
14.37
14.37
14.37
-1.84%
0
0.00
Rows:
50