Get the Stockscreener App
16.42
0.42%
-0.07
After Hours:
16.42
Vonovia SE ADR Stock (VONOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 12, 2025 | $16.55 | $16.34 | $0.215 | 235,117.0 | -0.42% |
| Aug 08, 2025 | $16.57 | $16.44 | $0.13 | 37,257.0 | +0.24% |
| Aug 07, 2025 | $16.59 | $16.39 | $0.2025 | 49,516.0 | +0.30% |
| Aug 06, 2025 | $16.50 | $16.25 | $0.25 | 30,864.0 | +3.54% |
| Aug 05, 2025 | $15.88 | $15.59 | $0.29 | 225,513.0 | +0.00% |
| Aug 04, 2025 | $15.84 | $15.68 | $0.16 | 77,978.0 | +0.73% |
| Aug 01, 2025 | $15.73 | $15.54 | $0.19 | 85,081.0 | +1.65% |
| Jul 31, 2025 | $15.58 | $15.47 | $0.11 | 115,159.0 | -1.15% |
| Jul 30, 2025 | $15.83 | $15.63 | $0.20 | 48,459.0 | -2.19% |
| Jul 29, 2025 | $16.00 | $15.89 | $0.105 | 60,088.0 | -0.50% |
| Jul 28, 2025 | $16.09 | $15.90 | $0.185 | 52,881.0 | -0.37% |
| Jul 25, 2025 | $16.15 | $15.49 | $0.66 | 42,263.0 | -1.47% |
| Jul 24, 2025 | $16.39 | $16.27 | $0.115 | 42,416.0 | -1.09% |
| Jul 23, 2025 | $16.62 | $16.40 | $0.22 | 30,587.0 | -1.55% |
| Jul 22, 2025 | $16.84 | $16.70 | $0.145 | 72,846.0 | +0.72% |
| Jul 21, 2025 | $16.75 | $16.65 | $0.095 | 45,545.0 | +2.71% |
| Jul 18, 2025 | $16.39 | $16.21 | $0.178 | 45,959.0 | +0.68% |
| Jul 17, 2025 | $16.23 | $16.08 | $0.15 | 38,488.0 | -1.22% |
| Jul 16, 2025 | $16.37 | $16.15 | $0.2175 | 81,033.0 | +0.25% |
| Jul 15, 2025 | $16.50 | $16.29 | $0.205 | 67,307.0 | -1.09% |
Vonovia SE ADR Stock (VONOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vonovia SE ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VONOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vonovia SE ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vonovia SE ADR Stock (VONOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $16.59 | $15.54 | $1.05 | 741,326.0 | +6.14% |
| Jul, 2025 | $17.80 | $15.47 | $2.33 | 1,227,020.0 | -11.95% |
| Jun, 2025 | $17.72 | $16.25 | $1.47 | 928,747.0 | +7.26% |
| May, 2025 | $17.27 | $15.50 | $1.77 | 1,181,292.0 | -1.15% |
| Apr, 2025 | $16.66 | $12.96 | $3.70 | 2,261,271.0 | +23.11% |
| Mar, 2025 | $15.59 | $12.91 | $2.68 | 2,372,586.0 | -13.02% |
| Feb, 2025 | $15.92 | $14.65 | $1.27 | 868,377.0 | +1.81% |
| Jan, 2025 | $15.72 | $13.50 | $2.22 | 1,860,752.0 | +1.00% |
Vonovia SE ADR Stock (VONOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.91 | $14.77 | $2.14 | 1,327,827.0 | -7.92% |
| Nov, 2024 | $16.57 | $15.05 | $1.52 | 987,592.0 | +0.98% |
| Oct, 2024 | $18.73 | $16.01 | $2.72 | 807,512.0 | -10.15% |
| Sep, 2024 | $18.57 | $17.16 | $1.41 | 850,352.0 | +6.11% |
| Aug, 2024 | $17.67 | $15.09 | $2.58 | 1,118,782.0 | +11.20% |
| Jul, 2024 | $15.90 | $14.06 | $1.84 | 1,095,552.0 | +9.42% |
| Jun, 2024 | $16.14 | $13.81 | $2.33 | 933,810.0 | -9.08% |
| May, 2024 | $16.22 | $14.21 | $2.01 | 1,101,566.0 | +8.00% |
| Apr, 2024 | $14.94 | $12.84 | $2.10 | 1,397,431.0 | -2.24% |
| Mar, 2024 | $15.07 | $12.88 | $2.19 | 1,015,853.0 | +5.45% |
| Feb, 2024 | $15.54 | $13.64 | $1.90 | 945,139.0 | -10.46% |
| Jan, 2024 | $15.83 | $14.20 | $1.63 | 5,517,746.0 | -0.73% |
Vonovia SE ADR Stock (VONOY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.95 | $13.98 | $1.97 | 1,248,036.0 | +13.08% |
| Nov, 2023 | $14.22 | $11.42 | $2.80 | 1,162,815.0 | +21.43% |
| Oct, 2023 | $12.30 | $10.38 | $1.92 | 2,722,434.0 | -4.03% |
| Sep, 2023 | $13.00 | $11.41 | $1.59 | 2,177,348.0 | -0.75% |
| Aug, 2023 | $12.07 | $10.35 | $1.72 | 5,786,263.0 | +3.27% |
| Jul, 2023 | $12.00 | $9.45 | $2.55 | 3,114,789.0 | +19.55% |
| Jun, 2023 | $10.24 | $8.93 | $1.31 | 3,939,116.0 | +6.17% |
| May, 2023 | $10.94 | $8.95 | $1.99 | 5,616,925.0 | -15.39% |
| Apr, 2023 | $10.85 | $8.99 | $1.86 | 4,427,974.0 | +15.47% |
| Mar, 2023 | $12.71 | $8.23 | $4.48 | 10,828,948.0 | -25.55% |
| Feb, 2023 | $15.47 | $12.52 | $2.95 | 1,649,481.0 | -10.87% |
| Jan, 2023 | $15.36 | $12.21 | $3.15 | 2,177,082.0 | +21.10% |
9.41%
2.24%
Cap:
|
Volume (24h):