Vonovia SE (VNA.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -7.9% vs the 50-day and -22.3% vs the 200-day average, 40.7% below the 52-week high and +6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Vonovia SE trades 7.9% below its 50-day and 22.3% below its 200-day moving average. (as of 2026-10-30)

Vonovia operates residential property across Europe, organised into segments for renting homes, adding value to existing stock, selling individual units, and developing new build projects. It manages tenant relations and building services, including maintenance, energy supply and condominium administration.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VNA.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	16.11	16.30	16.02	16.18	+1.28%	3,241,523
2026-10-29	15.50	16.11	15.26	15.97	-3.01%	8,850,029
2026-10-28	16.48	16.55	16.30	16.47	-0.42%	2,205,258
2026-10-27	16.57	16.60	16.31	16.54	-0.24%	2,796,772
2026-10-26	16.80	16.89	16.55	16.58	+0.09%	2,839,185
2026-10-23	16.64	16.88	16.50	16.57	-0.12%	2,606,053
2026-10-22	16.57	16.68	16.31	16.59	-0.15%	4,486,488
2026-10-21	16.50	16.89	16.50	16.61	+0.45%	4,065,976
2026-10-20	16.12	16.59	15.96	16.54	-0.21%	5,457,048
2026-10-19	16.39	16.61	16.23	16.57	-1.52%	4,012,773
2026-10-16	16.93	16.98	16.68	16.82	+0.33%	3,135,584
2026-10-15	16.69	16.86	16.62	16.77	+1.42%	3,570,135
2026-10-14	16.70	17.07	16.50	16.54	+0.06%	4,533,950
2026-10-13	16.59	16.80	16.41	16.52	+0.79%	2,668,602
2026-10-12	16.41	16.45	16.23	16.39	+0.52%	1,924,850
2026-10-09	16.54	16.61	16.25	16.31	+0.65%	2,715,441
2026-10-08	16.68	16.68	16.18	16.20	-3.25%	4,001,741
2026-10-07	16.95	17.08	16.67	16.75	-1.67%	2,887,142
2026-10-06	17.09	17.18	16.93	17.04	+0.80%	2,409,353
2026-10-05	16.73	17.03	16.64	16.90	+0.51%	2,585,434
2026-10-02	16.83	17.00	16.67	16.82	+0.45%	5,222,375
2026-10-01	16.84	17.02	16.59	16.74	-1.53%	5,272,417
2026-09-30	17.50	17.59	16.97	17.00	-2.33%	4,527,109
2026-09-29	17.10	17.57	16.97	17.41	+2.05%	4,192,260
2026-09-28	17.36	17.46	16.98	17.05	-0.67%	3,397,341
2026-09-25	17.23	17.48	17.09	17.17	+0.47%	2,846,868
2026-09-24	17.20	17.35	17.08	17.09	-1.41%	3,486,704
2026-09-23	17.57	17.61	17.27	17.34	-0.20%	3,067,213
2026-09-22	17.40	17.59	17.06	17.37	-0.63%	4,788,501
2026-09-21	17.62	17.76	17.29	17.48	-1.24%	5,981,125
2026-09-18	17.83	18.00	17.68	17.70	-1.56%	6,867,556
2026-09-17	17.95	18.05	17.73	17.98	+0.53%	2,316,746
2026-09-16	18.09	18.11	17.72	17.89	-0.69%	2,921,727
2026-09-15	17.88	18.02	17.54	18.01	+0.19%	3,798,989
2026-09-14	18.00	18.14	17.88	17.98	-0.72%	2,988,535
2026-09-11	18.07	18.21	18.00	18.11	+0.89%	2,637,407
2026-09-10	18.40	18.52	17.95	17.95	-3.03%	4,562,682
2026-09-09	18.55	18.83	18.47	18.50	-1.33%	3,121,793
2026-09-08	18.75	18.87	18.54	18.75	+0.13%	2,212,883
2026-09-07	18.82	18.90	18.66	18.73	-2.19%	2,841,724
2026-09-04	19.26	19.34	19.10	19.15	-0.31%	2,634,495
2026-09-03	18.80	19.21	18.73	19.21	+2.62%	3,246,702
2026-09-02	18.95	19.07	18.66	18.72	-1.96%	3,288,374
2026-09-01	19.30	19.32	18.78	19.09	-0.81%	3,939,947
2026-08-31	19.70	19.72	19.16	19.25	-3.02%	5,039,592
2026-08-28	20.00	20.11	19.82	19.85	-0.48%	2,038,984
2026-08-27	19.79	19.96	19.68	19.95	+1.09%	2,357,808
2026-08-26	20.00	20.07	19.70	19.73	-0.73%	2,084,318
2026-08-25	19.94	19.98	19.77	19.88	+0.23%	2,157,593
2026-08-24	19.91	20.10	19.74	19.83	-1.15%	2,315,933
2026-08-21	20.02	20.12	19.94	20.06	+0.38%	2,064,882
2026-08-20	20.08	20.17	19.89	19.98	-0.42%	2,097,510
2026-08-19	20.02	20.09	19.80	20.07	+0.60%	2,206,640
2026-08-18	20.10	20.19	19.87	19.95	-1.29%	2,827,659
2026-08-17	20.47	20.47	20.13	20.21	-1.80%	3,006,549
2026-08-14	20.94	21.05	20.53	20.58	-2.00%	3,233,237
2026-08-13	20.98	21.18	20.88	21.00	+0.19%	1,941,975
2026-08-12	20.93	21.25	20.82	20.96	+0.34%	1,729,143
2026-08-11	20.98	21.00	20.79	20.89	-0.52%	1,479,386
2026-08-10	20.98	21.26	20.85	21.00	-0.24%	1,883,733
2026-08-07	20.84	21.20	20.69	21.05	+1.49%	2,266,414
2026-08-06	21.26	21.26	20.73	20.74	-1.89%	3,185,385
2026-08-05	21.48	21.49	21.00	21.14	-2.31%	3,372,951
2026-08-04	21.29	21.68	21.17	21.64	+1.60%	2,659,973
2026-08-03	21.25	21.60	21.19	21.30	+1.28%	2,970,670
2026-07-31	21.18	21.20	20.88	21.03	-0.28%	2,162,075
2026-07-30	21.00	21.21	20.81	21.09	+0.09%	1,738,278
2026-07-29	21.41	21.49	21.01	21.07	-2.09%	2,010,609
2026-07-28	21.40	21.60	21.26	21.52	+1.51%	1,893,400
2026-07-27	21.06	21.31	20.97	21.20	+2.27%	2,737,786
2026-07-24	20.26	20.73	20.23	20.73	+1.92%	2,061,839
2026-07-23	20.89	20.91	20.21	20.34	-2.40%	3,141,077
2026-07-22	20.64	21.14	20.59	20.84	+0.34%	2,167,071
2026-07-21	20.76	20.86	20.61	20.77	-0.43%	1,589,073
2026-07-20	20.85	21.01	20.76	20.86	-1.09%	2,184,570
2026-07-17	21.05	21.27	20.93	21.09	+0.38%	2,231,706
2026-07-16	21.25	21.25	20.74	21.01	-0.66%	1,824,132
2026-07-15	20.86	21.22	20.80	21.15	+0.33%	2,165,627
2026-07-14	20.99	21.44	20.69	21.08	-0.14%	3,063,056
2026-07-13	21.30	21.43	21.05	21.11	-1.54%	1,884,772
2026-07-10	21.54	21.77	21.31	21.44	+0.14%	1,727,740
2026-07-09	21.19	21.54	21.08	21.41	+1.66%	2,220,686
2026-07-08	22.00	22.00	20.92	21.06	-5.90%	5,662,556
2026-07-07	22.51	22.62	22.37	22.38	-0.40%	2,515,239
2026-07-06	22.46	22.64	22.33	22.47	+0.31%	1,795,567
2026-07-03	22.61	22.77	22.36	22.40	-0.97%	2,362,273
2026-07-02	21.35	22.73	21.33	22.62	+6.00%	5,713,305
2026-07-01	21.72	21.72	21.02	21.34	-1.16%	2,384,049
2026-06-30	21.28	21.64	21.24	21.59	+1.89%	2,607,282
2026-06-29	21.53	21.53	21.19	21.19	-1.72%	1,504,464
2026-06-26	21.39	21.65	21.32	21.56	+0.70%	2,011,102
2026-06-25	21.20	21.54	21.00	21.41	+2.98%	3,730,672
2026-06-24	20.29	20.86	20.20	20.79	+2.62%	2,782,641
2026-06-23	20.40	20.53	20.14	20.26	-2.88%	4,889,162
2026-06-22	20.63	20.86	20.34	20.86	+1.26%	2,143,520
2026-06-19	20.53	20.62	20.42	20.60	+0.34%	7,044,634
2026-06-18	20.51	20.71	20.20	20.53	-0.68%	3,046,231
2026-06-17	20.90	20.92	20.55	20.67	-1.10%	2,533,087
2026-06-16	20.75	20.95	20.56	20.90	+0.67%	2,270,863
2026-06-15	21.05	21.20	20.76	20.76	+1.81%	2,931,071
2026-06-12	20.28	20.62	20.11	20.39	+3.27%	2,818,312
2026-06-11	19.80	19.96	19.59	19.75	-1.13%	2,560,458
2026-06-10	19.80	20.05	19.70	19.97	+0.94%	2,464,073
2026-06-09	19.58	19.98	19.53	19.79	+0.43%	2,482,754
2026-06-08	19.93	19.93	19.59	19.70	-2.43%	4,705,478
2026-06-05	20.51	20.63	20.17	20.19	-1.85%	3,265,376
2026-06-04	20.32	20.67	20.32	20.57	+1.63%	2,975,150
2026-06-03	20.80	20.82	20.22	20.24	-2.79%	2,978,056
2026-06-02	21.17	21.31	20.82	20.82	-0.90%	2,327,908
2026-06-01	21.36	21.45	21.00	21.01	-1.96%	3,165,960
2026-05-29	21.73	21.84	21.43	21.43	-1.06%	5,425,111
2026-05-28	21.39	21.86	21.30	21.66	+0.19%	2,808,200
2026-05-27	21.59	21.93	21.56	21.62	+0.42%	2,595,396
2026-05-26	21.52	21.74	21.43	21.53	-0.14%	2,539,766
2026-05-25	21.46	21.63	21.40	21.56	+2.08%	2,412,134
2026-05-22	21.30	21.44	21.03	21.12	-5.25%	3,889,429
2026-05-21	22.33	22.59	22.21	22.29	-0.49%	3,764,466
2026-05-20	21.99	22.56	21.91	22.40	+2.24%	4,268,683
2026-05-19	22.02	22.48	21.82	21.91	-0.27%	3,686,001
2026-05-18	21.36	22.07	21.08	21.97	+1.52%	3,805,786
2026-05-15	21.95	22.02	21.59	21.64	-2.52%	3,228,195
2026-05-14	22.20	22.31	22.07	22.20	+0.41%	1,942,455
2026-05-13	22.10	22.37	21.74	22.11	-0.45%	3,174,431
2026-05-12	22.30	22.62	22.07	22.21	-1.16%	2,657,119
2026-05-11	22.19	22.65	22.07	22.47	+1.03%	3,646,959
2026-05-08	22.35	22.55	22.10	22.24	-1.85%	3,431,362
2026-05-07	22.70	22.84	22.32	22.66	-1.35%	3,322,660
2026-05-06	22.50	23.34	22.42	22.97	+3.05%	4,698,641
2026-05-05	22.30	22.58	22.16	22.29	-0.18%	2,140,853
2026-05-04	22.88	22.98	22.26	22.33	-2.53%	3,380,028
2026-04-30	22.48	22.91	22.42	22.91	+0.88%	3,786,297
2026-04-29	23.02	23.02	22.55	22.71	-1.39%	2,624,111
2026-04-28	23.12	23.20	22.76	23.03	-0.30%	2,786,547
2026-04-27	22.99	23.20	22.92	23.10	+0.61%	2,021,443
2026-04-24	23.00	23.18	22.79	22.96	-1.20%	3,065,674
2026-04-23	23.45	23.58	23.10	23.24	-1.73%	2,776,609
2026-04-22	23.46	23.78	23.41	23.65	+0.60%	1,814,400
2026-04-21	23.90	24.10	23.47	23.51	-1.30%	2,895,992
2026-04-20	23.61	23.87	23.55	23.82	-0.83%	2,560,746
2026-04-17	23.44	24.28	23.29	24.02	+3.36%	5,286,963
2026-04-16	23.45	23.58	23.21	23.24	-0.68%	2,718,196
2026-04-15	23.40	23.53	23.24	23.40	+0.65%	2,074,389
2026-04-14	23.31	23.57	23.25	23.25	+0.69%	3,909,505
2026-04-13	22.87	23.12	22.78	23.09	-0.17%	2,555,743
2026-04-10	23.20	23.46	23.07	23.13	+0.13%	2,821,216
2026-04-09	23.01	23.19	22.96	23.10	-0.73%	2,753,637
2026-04-08	23.25	23.57	23.10	23.27	+6.11%	5,802,677
2026-04-07	22.47	22.56	21.93	21.93	-2.14%	3,208,805
2026-04-02	21.80	22.48	21.76	22.41	+0.49%	4,005,884
2026-04-01	22.09	22.61	22.07	22.30	+3.43%	5,115,875
2026-03-31	21.64	21.91	21.52	21.56	-0.42%	3,290,346
2026-03-30	21.04	21.65	20.97	21.65	+2.90%	3,395,232
2026-03-27	20.97	21.10	20.71	21.04	+0.19%	2,869,474
2026-03-26	21.15	21.36	20.82	21.00	-2.73%	4,928,871
2026-03-25	21.30	21.69	21.28	21.59	+3.01%	5,757,495
2026-03-24	21.08	21.37	20.85	20.96	-0.19%	4,184,102
2026-03-23	20.79	21.57	20.09	21.00	-2.05%	10,625,930
2026-03-20	21.81	22.20	21.30	21.44	-0.79%	10,288,800
2026-03-19	23.89	23.89	21.53	21.61	-12.12%	22,773,750
2026-03-18	24.87	25.02	24.37	24.59	-0.61%	3,839,213
2026-03-17	24.66	25.00	24.48	24.74	+0.32%	2,452,427
2026-03-16	24.16	24.89	24.02	24.66	+2.84%	4,587,837
2026-03-13	24.10	24.26	23.74	23.98	-0.66%	3,032,762
2026-03-12	24.17	24.36	23.85	24.14	-0.33%	4,546,347
2026-03-11	25.54	25.56	24.21	24.22	-5.87%	5,296,498
2026-03-10	25.42	25.73	25.28	25.73	+3.04%	3,770,586
2026-03-09	25.10	25.28	24.72	24.97	-3.22%	4,472,085
2026-03-06	25.88	26.13	25.56	25.80	-0.50%	4,754,181
2026-03-05	26.30	26.57	25.79	25.93	-1.74%	4,625,142
2026-03-04	26.79	26.93	26.35	26.39	-1.24%	2,872,513
2026-03-03	27.38	27.53	26.39	26.72	-4.06%	5,220,422
2026-03-02	28.33	28.61	27.43	27.85	-2.93%	4,861,811
2026-02-27	28.16	28.90	28.16	28.69	+1.56%	5,831,724
2026-02-26	28.10	28.26	27.81	28.25	+0.89%	2,493,985
2026-02-25	27.95	28.12	27.67	28.00	+0.72%	2,635,715
2026-02-24	27.43	28.49	27.35	27.80	+0.91%	4,775,281
2026-02-23	27.57	27.64	27.13	27.55	+0.33%	2,187,729
2026-02-20	27.45	27.56	27.29	27.46	+0.40%	2,922,793
2026-02-19	27.21	27.50	27.14	27.35	+1.64%	3,185,647
2026-02-18	27.42	27.60	26.73	26.91	-1.90%	3,973,553
2026-02-17	26.60	27.50	26.57	27.43	+3.82%	4,570,979
2026-02-16	26.12	26.59	25.96	26.42	+1.19%	3,237,568
2026-02-13	26.36	26.54	25.91	26.11	-0.80%	3,662,063
2026-02-12	25.80	26.41	25.32	26.32	+2.02%	4,031,768
2026-02-11	25.30	26.44	25.25	25.80	+2.83%	6,573,795
2026-02-10	24.95	25.13	24.67	25.09	+1.50%	2,650,642
2026-02-09	24.88	24.88	24.35	24.72	-0.24%	2,951,781
2026-02-06	24.76	24.97	24.62	24.78	-0.20%	2,110,441
2026-02-05	24.96	24.96	24.45	24.83	+0.36%	2,917,276
2026-02-04	24.23	24.95	24.17	24.74	+2.27%	3,841,760
2026-02-03	24.38	24.44	24.02	24.19	-0.74%	2,296,640
2026-02-02	24.81	24.82	24.37	24.37	-0.98%	1,810,278
2026-01-30	24.82	24.83	24.53	24.61	-0.89%	2,397,137
2026-01-29	24.60	24.94	24.45	24.83	+1.55%	3,077,083
2026-01-28	23.95	24.49	23.91	24.45	+1.79%	3,752,417
2026-01-27	24.25	24.31	24.02	24.02	-1.31%	2,529,326
2026-01-26	24.30	24.56	24.13	24.34	+0.54%	2,618,180
2026-01-23	24.22	24.32	24.01	24.21	-0.08%	2,109,169
2026-01-22	24.36	24.43	24.04	24.23	+0.87%	3,337,808
2026-01-21	24.03	24.17	23.87	24.02	-0.25%	2,746,242
2026-01-20	24.95	24.96	23.89	24.08	-3.53%	4,115,256
2026-01-19	25.18	25.27	24.81	24.96	-1.07%	1,855,792
2026-01-16	25.23	25.47	25.14	25.23	-0.86%	2,361,292
2026-01-15	24.92	25.58	24.78	25.45	+2.50%	3,447,993
2026-01-14	25.42	25.46	24.48	24.83	-1.82%	4,067,491
2026-01-13	25.32	25.45	25.07	25.29	-0.08%	2,453,885
2026-01-12	25.31	25.39	25.17	25.31	-0.08%	1,951,505
2026-01-09	25.43	25.44	25.06	25.33	-0.63%	2,426,379
2026-01-08	25.32	25.65	25.20	25.49	+0.83%	2,511,063
2026-01-07	24.87	25.28	24.73	25.28	+2.81%	3,429,609
2026-01-06	24.52	24.78	24.40	24.59	+0.53%	2,567,683
2026-01-05	24.07	24.51	23.90	24.46	+1.66%	3,304,347
2026-01-02	24.56	24.57	23.96	24.06	-1.96%	3,365,783
2025-12-30	24.36	24.54	24.26	24.54	+0.74%	1,228,442
2025-12-29	24.13	24.41	24.03	24.36	+1.42%	2,146,483
2025-12-23	24.13	24.25	24.02	24.02	-0.04%	1,880,110
2025-12-22	23.90	24.04	23.70	24.03	+0.12%	2,505,918
2025-12-19	24.09	24.26	23.96	24.00	-0.74%	4,818,565
2025-12-18	24.06	24.23	23.90	24.18	+0.54%	2,797,101
2025-12-17	23.99	24.16	23.81	24.05	+0.67%	2,125,195
2025-12-16	23.95	24.00	23.70	23.89	+0.72%	2,561,783
2025-12-15	24.19	24.19	23.60	23.72	-1.98%	5,515,410
2025-12-12	24.09	24.20	23.96	24.20	+0.33%	2,123,796
2025-12-11	24.00	24.12	23.83	24.12	+0.67%	2,615,247
2025-12-10	24.10	24.10	23.78	23.96	-0.33%	3,376,936
2025-12-09	24.06	24.43	23.75	24.04	-0.70%	4,607,754
2025-12-08	25.27	25.34	24.19	24.21	-4.87%	4,735,369
2025-12-05	25.43	25.67	25.34	25.45	-0.16%	1,853,825
2025-12-04	25.61	25.61	25.36	25.49	+0.28%	1,684,492
2025-12-03	25.76	25.84	25.35	25.42	-1.05%	1,784,781
2025-12-02	25.73	25.79	25.18	25.69	-0.19%	2,310,049
2025-12-01	26.00	26.06	25.66	25.74	-1.45%	2,568,631
2025-11-28	26.28	26.42	25.95	26.12	-0.50%	1,533,264
2025-11-27	26.40	26.47	26.25	26.25	-0.11%	1,952,112
2025-11-26	26.05	26.32	25.74	26.28	+1.19%	1,676,077
2025-11-25	26.25	26.25	25.64	25.97	-0.54%	2,095,329
2025-11-24	26.13	26.37	26.08	26.11	+0.23%	4,211,098
2025-11-21	26.10	26.14	25.72	26.05	+0.58%	2,814,519
2025-11-20	26.05	26.23	25.90	25.90	-0.58%	2,056,285
2025-11-19	25.73	26.24	25.64	26.05	+1.05%	1,847,666
2025-11-18	25.82	25.97	25.72	25.78	-0.81%	1,694,605
2025-11-17	26.05	26.14	25.83	25.99	+0.35%	1,221,793
2025-11-14	26.04	26.24	25.81	25.90	-1.48%	2,592,194
2025-11-13	26.18	26.47	25.98	26.29	+0.88%	2,714,760
2025-11-12	25.92	26.17	25.80	26.06	+1.28%	2,412,206
2025-11-11	25.31	25.86	25.19	25.73	+2.51%	3,111,130
2025-11-10	25.12	25.24	25.00	25.10	-0.16%	2,479,378
2025-11-07	25.45	25.52	25.11	25.14	-0.98%	2,592,195
2025-11-06	25.38	25.68	25.23	25.39	+0.44%	2,418,441
2025-11-05	25.92	25.92	25.21	25.28	-1.17%	3,978,272

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+9.90%). Worst month: Mar (-18.09%). Based on 2 years of daily data (2025–2026).

Jan+1.02%
Feb+9.90%
Mar-18.09%
Apr+9.29%
May-2.82%
Jun+3.65%
Jul-5.61%
Aug-3.78%
Sep-7.35%
Oct-2.29%
Nov+2.79%
Dec-4.66%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Vonovia SE's (VNA.DE) latest close?

16.18 on 2026-10-30, from the Closelook data lake's daily price record.

What is VNA.DE's 52-week high and low?

28.90 high and 15.26 low over the trailing 52 weeks, as of 2026-10-30.

What is Vonovia SE's strongest and weakest month historically?

Historically, VNA.DE's strongest calendar month has been Feb (average +9.90%) and its weakest Mar (average -18.09%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is the current Closelooknet signal on VNA.DE?

Downtrend stack: Trades -7.9% vs the 50-day and -22.3% vs the 200-day average, 40.7% below the 52-week high and +6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is VNA.DE above its 50-day and 200-day moving averages?

Vonovia SE trades 7.9% below its 50-day and 22.3% below its 200-day moving average (2.2% below its 20-day). As of 2026-10-30.