14-day Premium Trial Subscription Try For FreeTry Free
$15.03
+0.370 (+2.52%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $12.84 $15.12 Friday, 3rd May 2024 VONOY stock ended at $15.03. This is 2.52% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.41% from a day low at $14.91 to a day high of $15.12.
90 days $12.84 $15.12
52 weeks $8.93 $15.95

Historical Vonovia SE prices

Date Open High Low Close Volume
May 03, 2024 $15.01 $15.12 $14.91 $15.03 37 240
May 02, 2024 $14.52 $14.70 $14.50 $14.66 36 123
May 01, 2024 $14.35 $14.57 $14.21 $14.55 16 450
Apr 30, 2024 $14.65 $14.94 $14.38 $14.38 62 042
Apr 29, 2024 $13.94 $14.02 $13.94 $13.94 58 790
Apr 26, 2024 $13.62 $13.93 $13.62 $13.78 66 607
Apr 25, 2024 $13.34 $13.53 $13.33 $13.45 69 412
Apr 24, 2024 $13.55 $13.55 $13.42 $13.53 62 080
Apr 23, 2024 $13.66 $13.79 $13.66 $13.78 58 436
Apr 22, 2024 $13.44 $13.58 $13.36 $13.54 92 592
Apr 19, 2024 $13.28 $13.39 $13.28 $13.32 33 480
Apr 18, 2024 $13.08 $13.27 $13.08 $13.16 61 840
Apr 17, 2024 $13.01 $13.10 $12.84 $13.02 91 056
Apr 16, 2024 $13.05 $13.10 $12.97 $13.02 142 489
Apr 15, 2024 $13.46 $13.46 $13.10 $13.16 62 443
Apr 12, 2024 $13.35 $13.42 $13.31 $13.33 47 138
Apr 11, 2024 $13.53 $13.55 $13.31 $13.46 65 485
Apr 10, 2024 $13.59 $13.62 $13.36 $13.53 51 814
Apr 09, 2024 $13.88 $13.90 $13.74 $13.80 57 730
Apr 08, 2024 $13.77 $13.89 $13.77 $13.80 56 499
Apr 05, 2024 $13.57 $13.69 $13.57 $13.65 40 154
Apr 04, 2024 $14.12 $14.12 $13.80 $13.86 29 869
Apr 03, 2024 $14.05 $14.22 $14.05 $14.14 33 413
Apr 02, 2024 $14.20 $14.22 $14.11 $14.13 39 830
Apr 01, 2024 $14.30 $14.66 $14.30 $14.64 69 795
Click to get the best stock tips daily for free!

About Vonovia SE

Vonovia SE Vonovia SE operates as an integrated residential real estate company in Europe. It operates through five segments: Rental, Value-Add, Recurring Sales, Development, and Deutsche Wohnen. The company offers property management services; apartments and property-related services; and value-added services, including maintenance and modernization of properties, craftsmen and residential environment organization, residential environment organization, con... VONOY Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT