Vonovia Se ADR (OP:VONOY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	14.77	14.86	14.71	14.80	69,233	-0.03(-0.20%)
Dec 04, 2025	14.77	14.86	14.75	14.83	101,121	-0.02(-0.13%)
Dec 03, 2025	14.86	14.90	14.72	14.85	98,159	-0.06(-0.40%)
Dec 02, 2025	14.78	14.92	14.76	14.91	169,777	+0.00(+0.00%)
Dec 01, 2025	14.88	15.01	14.86	14.91	242,323	-0.22(-1.45%)
Nov 28, 2025	15.00	15.15	14.97	15.13	28,832	-0.17(-1.11%)
Nov 26, 2025	14.50	15.30	14.50	15.30	122,458	+0.27(+1.80%)
Nov 25, 2025	14.87	15.10	14.87	15.03	223,753	-0.03(-0.20%)
Nov 24, 2025	15.13	15.13	14.80	15.06	230,331	+0.04(+0.27%)
Nov 21, 2025	14.96	15.03	14.65	15.02	118,214	+0.23(+1.56%)
Nov 20, 2025	14.94	14.95	14.75	14.79	115,592	-0.18(-1.20%)
Nov 19, 2025	15.10	15.11	14.77	14.97	90,294	+0.11(+0.74%)
Nov 18, 2025	14.42	15.00	14.42	14.86	119,231	-0.14(-0.93%)
Nov 17, 2025	15.02	15.09	14.81	15.00	145,063	+0.04(+0.27%)
Nov 14, 2025	15.09	15.14	14.89	14.96	62,299	-0.23(-1.51%)
Nov 13, 2025	15.21	15.27	15.16	15.19	83,710	+0.12(+0.80%)
Nov 12, 2025	15.01	15.08	15.01	15.07	57,435	+0.21(+1.41%)
Nov 11, 2025	14.41	14.95	14.41	14.86	97,266	+0.36(+2.47%)
Nov 10, 2025	14.52	14.59	14.46	14.50	151,833	-0.04(-0.26%)
Nov 07, 2025	14.53	14.58	14.30	14.54	109,810	-0.15(-1.02%)
Nov 06, 2025	14.64	14.69	14.36	14.69	116,528	+0.20(+1.38%)
Nov 05, 2025	14.54	14.79	14.40	14.49	150,455	-0.24(-1.63%)
Nov 04, 2025	14.68	14.78	14.62	14.73	217,587	+0.08(+0.55%)
Nov 03, 2025	14.59	14.70	14.37	14.65	163,137	-0.37(-2.48%)
Oct 31, 2025	15.17	15.17	14.95	15.02	117,545	-0.26(-1.68%)
Oct 30, 2025	15.14	15.30	15.11	15.28	106,856	-0.08(-0.52%)
Oct 29, 2025	15.61	15.79	15.28	15.36	98,073	-0.46(-2.91%)
Oct 28, 2025	15.80	15.94	15.78	15.82	66,663	-0.14(-0.88%)
Oct 27, 2025	15.88	15.96	15.84	15.96	246,328	-0.13(-0.81%)
Oct 24, 2025	15.87	16.09	15.74	16.09	219,839	+0.07(+0.44%)
Oct 23, 2025	15.89	16.05	15.88	16.02	68,570	-0.10(-0.62%)
Oct 22, 2025	16.09	16.23	15.89	16.12	30,626	+0.04(+0.25%)
Oct 21, 2025	15.99	16.22	15.99	16.08	95,938	+0.04(+0.25%)
Oct 20, 2025	15.98	16.04	15.94	16.04	65,477	-0.10(-0.62%)
Oct 17, 2025	16.02	16.14	15.99	16.14	75,141	-0.20(-1.22%)
Oct 16, 2025	15.89	16.36	15.89	16.34	69,724	+0.35(+2.18%)
Oct 15, 2025	16.11	16.13	15.97	15.99	58,113	-0.07(-0.44%)
Oct 14, 2025	15.98	16.08	15.92	16.06	98,953	+0.20(+1.26%)
Oct 13, 2025	15.78	15.87	15.70	15.86	85,004	+0.16(+1.02%)
Oct 10, 2025	15.75	15.84	15.66	15.70	71,535	+0.23(+1.49%)
Oct 09, 2025	15.45	15.52	15.31	15.47	89,343	-0.03(-0.19%)
Oct 08, 2025	15.53	15.55	15.45	15.50	73,218	-0.04(-0.26%)
Oct 07, 2025	15.55	15.72	15.52	15.54	62,844	-0.04(-0.26%)
Oct 06, 2025	15.54	15.64	15.52	15.58	65,639	-0.07(-0.45%)
Oct 03, 2025	15.62	15.78	15.60	15.65	53,367	+0.03(+0.19%)
Oct 02, 2025	15.59	15.69	15.47	15.62	71,993	-0.04(-0.26%)