VONOY Quote, Trading Chart, Vonovia SE ADR

home / stock / vonoy / vonoy quote

Stock Information
Company Name: Vonovia SE ADR
Stock Symbol: VONOY
Market: OTC
Menu
VONOY VONOY Quote VONOY Short VONOY News VONOY Articles VONOY Message Board
Get VONOY Alerts

News, Short Squeeze, Breakout and More Instantly...
VONOY Quote
Last:$13.73
Change Percent:-0.73%
Open:$13.81
Previous Close:$13.8315
High:$13.87
Low:$13.56
Volume:63,840
Last Trade Date Time:03/13/2026 12:45:25 pm
Quotes are delayed by 15 to 20 minutes.
VONOY Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$13.81
Close:$13.8315
High:$13.87
Low:$13.56
Volume:63,840
Date:2026-03-12
Open:$13.84
Close:$13.94
High:$13.94
Low:$13.695
Volume:343,591
Date:2026-03-11
Open:$14.45
Close:$14.78
High:$14.458
Low:$13.88
Volume:64,493
Date:2026-03-10
Open:$14.84
Close:$14.395
High:$14.84
Low:$14.72
Volume:7,250
Date:2026-03-09
Open:$14.44
Close:$14.94
High:$14.57
Low:$14.29
Volume:37,797
Date:2026-03-06
Open:$14.84
Close:$15.055
High:$15.0305
Low:$14.75
Volume:45,856
Date:2026-03-05
Open:$15.1147
Close:$15.4031
High:$15.24
Low:$14.94
Volume:119,182
Date:2026-03-04
Open:$15.46
Close:$15.51
High:$15.48
Low:$15.2
Volume:1,541,496
Date:2026-03-03
Open:$15.37
Close:$16.2809
High:$15.51
Low:$15.2
Volume:98,186
Date:2026-03-02
Open:$16.12
Close:$16.91
High:$16.29
Low:$15.92
Volume:40,253
Date:2026-02-27
Open:$16.86
Close:$16.6
High:$17.05
Low:$16.86
Volume:52,779
Date:2026-02-26
Open:$16.62
Close:$16.51
High:$16.82
Low:$16.54
Volume:95,739
Date:2026-02-25
Open:$16.42
Close:$16.36
High:$16.6156
Low:$16.41
Volume:35,626
Date:2026-02-24
Open:$16.62
Close:$16.28
High:$16.62
Low:$16.315
Volume:87,119
Date:2026-02-23
Open:$16.1
Close:$16.115
High:$16.41
Low:$15.98
Volume:193,856
Date:2026-02-20
Open:$16.07
Close:$16.02
High:$16.18
Low:$15.972
Volume:41,843
Date:2026-02-19
Open:$16.01
Close:$16.0564
High:$16.15
Low:$15.94
Volume:606,849
Date:2026-02-18
Open:$15.98
Close:$16.17
High:$16.0564
Low:$15.748
Volume:98,734
Date:2026-02-17
Open:$16.09
Close:$15.48
High:$16.21
Low:$16.065
Volume:37,332
Date:2026-02-16
Open:$15.57
Close:$15.45
High:$15.57
Low:$15.4
Volume:78,804