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:$15.53
Change Percent:-1.15%
Open:$15.34
Previous Close:$15.53
High:$15.61
Low:$15.3
Volume:86,331
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VONOY Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$15.34
Close:$15.53
High:$15.61
Low:$15.3
Volume:86,331
Date:2024-05-30
Open:$15.1
Close:$15.1658
High:$15.27
Low:$15.08
Volume:38,355
Date:2024-05-29
Open:$14.97
Close:$15.04
High:$15.11
Low:$14.97
Volume:51,568
Date:2024-05-28
Open:$15.45
Close:$15.388
High:$15.5
Low:$15.33
Volume:43,441
Date:2024-05-27
Open:$15.045
Close:$15.05
High:$15.15
Low:$14.95
Volume:60,107
Date:2024-05-24
Open:$15.045
Close:$15.05
High:$15.15
Low:$14.95
Volume:60,107
Date:2024-05-23
Open:$15.4
Close:$15.2
High:$15.4
Low:$15.196
Volume:38,623
Date:2024-05-22
Open:$15.636
Close:$15.5
High:$15.7
Low:$15.5
Volume:17,903
Date:2024-05-21
Open:$15.59
Close:$15.61
High:$15.61
Low:$15.51
Volume:34,742
Date:2024-05-20
Open:$16.02
Close:$15.94
High:$16.09
Low:$15.88
Volume:33,809
Date:2024-05-17
Open:$16.025
Close:$16.15
High:$16.18
Low:$16
Volume:22,407
Date:2024-05-16
Open:$16.05
Close:$16.13
High:$16.172
Low:$16.04
Volume:21,522
Date:2024-05-15
Open:$15.9201
Close:$16.16
High:$16.22
Low:$15.92
Volume:102,010
Date:2024-05-14
Open:$15.03
Close:$15.2
High:$15.22
Low:$15.03
Volume:48,469
Date:2024-05-13
Open:$15.065
Close:$15.0805
High:$15.1
Low:$14.95
Volume:58,716
Date:2024-05-10
Open:$14.97
Close:$14.79
High:$14.97
Low:$14.79
Volume:25,664
Date:2024-05-09
Open:$14.74
Close:$15.05
High:$15.05
Low:$14.74
Volume:44,920
Date:2024-05-08
Open:$14.92
Close:$15.12
High:$15.2189
Low:$14.92
Volume:15,893
Date:2024-05-07
Open:$15.37
Close:$15.33
High:$15.55
Low:$15.2
Volume:240,946
Date:2024-05-06
Open:$15.1
Close:$15.08
High:$15.1493
Low:$15.07
Volume:21,315