Get the Stockscreener App
14.10
1.29%
0.20
Vonovia SE ADR Stock (VONOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $14.14 | $13.82 | $0.3162 | 62,159.0 | +1.29% |
| Dec 09, 2025 | $14.03 | $13.85 | $0.18 | 154,327.0 | -1.84% |
| Dec 08, 2025 | $14.50 | $14.02 | $0.48 | 175,116.0 | -4.32% |
| Dec 05, 2025 | $14.86 | $14.71 | $0.1475 | 69,353.0 | -0.20% |
| Dec 04, 2025 | $14.86 | $14.75 | $0.108 | 101,796.0 | -0.13% |
| Dec 03, 2025 | $14.90 | $14.72 | $0.18 | 98,816.0 | -0.40% |
| Dec 02, 2025 | $14.92 | $14.76 | $0.163 | 173,501.0 | +0.00% |
| Dec 01, 2025 | $15.01 | $14.86 | $0.15 | 242,599.0 | -1.45% |
| Nov 28, 2025 | $15.15 | $14.97 | $0.18 | 30,331.0 | -1.11% |
| Nov 26, 2025 | $15.30 | $14.50 | $0.80 | 124,612.0 | +1.80% |
| Nov 25, 2025 | $15.10 | $14.87 | $0.23 | 225,854.0 | -0.20% |
| Nov 24, 2025 | $15.13 | $14.80 | $0.33 | 230,802.0 | +0.27% |
| Nov 21, 2025 | $15.03 | $14.65 | $0.38 | 124,510.0 | +1.56% |
| Nov 20, 2025 | $14.95 | $14.75 | $0.20 | 115,817.0 | -1.20% |
| Nov 19, 2025 | $15.11 | $14.77 | $0.335 | 93,826.0 | +0.74% |
| Nov 18, 2025 | $15.00 | $14.42 | $0.578 | 127,739.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $15.01 | $13.82 | $1.19 | 1,077,667.0 | -6.94% |
| Nov, 2025 | $15.30 | $14.30 | $0.9994 | 2,446,832.0 | +0.71% |
| Oct, 2025 | $16.36 | $14.95 | $1.41 | 2,536,523.0 | -3.39% |
| Sep, 2025 | $15.90 | $14.96 | $0.9383 | 4,122,788.0 | -3.72% |
| Aug, 2025 | $16.86 | $15.54 | $1.32 | 1,622,233.0 | +4.40% |
| 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% |
1.02%
5.72%
Cap:
|
Volume (24h):