Vonovia (VONOY) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free VONOY Stock Alerts $13.78 +0.33 (+2.45%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendEarningsFinancialsHeadlinesShort InterestStock AnalysisChartDividendEarningsFinancialsHeadlinesShort Interest Vonovia Stock Price Performance5 Day Performance+3.45%1 Month Performance-7.39%3 Month Performance-7.70%6 Month Performance+28.42%Year-To-Date Performance-12.20%1 Year Performance+31.61% Receive VONOY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vonovia and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself VONOY Stock Chart for Saturday, April, 27, 2024 VONOY Chart by TradingView Vonovia Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$13.45$13.78+2.45%$13.93$13.6266,633 shs$22.45 billion04/25/2024$13.53$13.45-0.55%$13.53$13.3369,412 shs$21.91 billion04/24/2024$13.78$13.53-1.85%$13.55$13.4262,120 shs$22.04 billion04/23/2024$13.54$13.78+1.77%$13.79$13.6658,436 shs$22.45 billion04/22/2024$13.32$13.54+1.65%$13.58$13.3692,595 shs$22.06 billion04/19/2024$13.16$13.32+1.22%$13.39$13.2833,540 shs$21.70 billion Get the Latest News and Ratings for VONOY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vonovia and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$13.03$13.16+1.00%$13.27$13.0861,780 shs$21.44 billion04/17/2024$13.02$13.03+0.05%$13.10$12.8487,304 shs$21.23 billion04/16/2024$13.16$13.02-1.04%$13.10$12.97142,489 shs$21.22 billion04/15/2024$13.33$13.16-1.27%$13.33$13.1062,205 shs$21.44 billion04/12/2024$13.46$13.33-0.94%$13.42$13.3146,913 shs$21.72 billion04/11/2024$13.53$13.46-0.55%$13.55$13.3165,491 shs$21.92 billion04/10/2024$13.80$13.53-1.96%$13.62$13.3651,939 shs$22.04 billion04/09/2024$13.80$13.80$13.90$13.7457,188 shs$22.48 billion04/08/2024$13.65$13.80+1.10%$13.89$13.7756,501 shs$22.48 billion04/05/2024$13.86$13.65-1.52%$13.69$13.5740,307 shs$22.24 billion04/04/2024$14.14$13.86-1.98%$14.12$13.8030,010 shs$22.58 billion04/03/2024$14.15$14.14-0.07%$14.22$14.0533,413 shs$23.04 billion04/02/2024$14.64$14.15-3.34%$14.22$14.1139,199 shs$23.05 billion04/01/2024$14.71$14.64-0.48%$14.66$14.3069,795 shs$23.97 billion03/29/2024$14.71$14.71$14.73$14.5336,030 shs$23.97 billion03/28/2024$14.75$14.71-0.27%$14.73$14.5336,030 shs$23.97 billion03/27/2024$14.88$14.75-0.87%$14.78$14.6839,958 shs$24.03 billion03/26/2024$14.54$14.88+2.34%$14.91$14.7059,233 shs$24.24 billion03/25/2024$14.34$14.54+1.39%$14.62$14.3943,123 shs$23.69 billion03/22/2024$14.09$14.34+1.77%$14.44$14.3123,368 shs$23.36 billion03/21/2024$13.87$14.09+1.56%$14.39$14.0868,300 shs$22.96 billion03/20/2024$13.60$13.87+2.01%$13.90$13.6043,679 shs$22.60 billion03/19/2024$13.36$13.60+1.80%$13.66$13.38115,496 shs$22.16 billion03/18/2024$13.07$13.36+2.22%$13.50$13.3660,616 shs$21.77 billion03/15/2024$14.08$13.07-7.14%$13.58$12.88122,694 shs$21.29 billion03/14/2024$14.83$14.08-5.09%$14.87$14.0077,975 shs$22.93 billion03/13/2024$14.84$14.83-0.07%$14.94$14.7921,777 shs$24.16 billion03/12/2024$15.07$14.84-1.53%$15.05$14.8057,340 shs$24.18 billion03/11/2024$14.66$15.07+2.80%$15.07$14.9031,539 shs$24.55 billion03/08/2024$14.50$14.66+1.10%$14.76$14.5928,504 shs$23.89 billion03/07/2024$13.92$14.50+4.17%$14.53$14.4321,972 shs$23.62 billion03/06/2024$14.15$13.92-1.62%$14.10$13.9245,929 shs$22.68 billion03/05/2024$14.12$14.15+0.21%$14.27$14.0846,247 shs$23.05 billion03/04/2024$14.46$14.12-2.35%$14.22$13.9728,797 shs$23.01 billionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself03/01/2024$13.95$14.46+3.66%$14.49$14.1138,311 shs$23.56 billion02/29/2024$13.80$13.95+1.09%$14.17$13.8560,288 shs$22.73 billion02/28/2024$14.20$13.80-2.83%$13.88$13.7052,457 shs$22.48 billion02/27/2024$14.08$14.20+0.88%$14.28$14.1439,533 shs$23.14 billion02/26/2024$14.27$14.08-1.34%$14.14$14.0228,924 shs$22.94 billion02/23/2024$14.30$14.27-0.21%$14.36$14.2032,719 shs$23.25 billion02/22/2024$14.21$14.30+0.63%$14.35$14.2536,732 shs$23.30 billion02/21/2024$14.26$14.21-0.35%$14.37$14.1752,565 shs$23.15 billion02/20/2024$14.31$14.26-0.35%$14.38$14.2552,118 shs$23.23 billion02/19/2024$14.31$14.31$14.35$14.2227,500 shs$23.32 billion02/16/2024$14.31$14.31$14.35$14.2227,556 shs$23.32 billion02/15/2024$13.85$14.31+3.32%$14.32$14.1945,680 shs$23.32 billion02/14/2024$13.65$13.85+1.47%$13.87$13.7551,889 shs$22.57 billion02/13/2024$14.23$13.65-4.04%$13.81$13.6466,977 shs$22.24 billion02/12/2024$14.08$14.23+1.03%$14.33$14.2039,946 shs$23.18 billion02/09/2024$14.37$14.08-1.98%$14.12$13.9697,986 shs$22.94 billion02/08/2024$14.51$14.37-1.00%$14.46$14.3340,636 shs$23.40 billion02/07/2024$14.72$14.51-1.43%$14.62$14.4332,968 shs$23.64 billion02/06/2024$14.85$14.72-0.84%$14.76$14.5239,727 shs$23.98 billion02/05/2024$15.03$14.85-1.23%$14.96$14.6537,018 shs$24.19 billion02/02/2024$15.49$15.03-2.97%$15.12$14.9939,376 shs$24.49 billion02/01/2024$15.58$15.49-0.58%$15.54$15.3849,831 shs$25.24 billion01/31/2024$15.32$15.58+1.70%$15.83$15.4948,625 shs$25.38 billion01/30/2024$15.31$15.32+0.10%$15.39$15.2831,119 shs$24.96 billion01/29/2024$14.93$15.31+2.51%$15.34$15.1034,212 shs$24.94 billion01/26/2024$14.85$14.93+0.57%$15.00$14.7926,173 shs$24.33 billion01/25/2024$14.88$14.85-0.24%$14.86$14.8039,957 shs$24.19 billion Related Companies: CBRE Stock Price Chart VTMX Stock Price Chart HLDCY Stock Price Chart GECFF Stock Price Chart HNGKY Stock Price Chart LSGOF Stock Price Chart STT Stock Price Chart IRM Stock Price Chart SCGLY Stock Price Chart SAXPY Stock Price Chart Receive VONOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vonovia and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:VONOY) was last updated on 4/27/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithFed launches fourth dollar overhaulStansberry ResearchBiden out June 13; Kamala won’t replace him?Paradigm PressMan Who Predicted 2008: “This Will be Worse.”AltimetryExposed: 10 CENT Crypto to Explode April 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vonovia SE Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.