S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Vonovia Unsp ADR (VONOY)

OTC

$11.72-$0.37 (-3.06%)

Price as of Jun 03, 2026

N/A
Market Cap
-25.93%
1-Year Change
Real Estate Services
Industry

1 Month
-7.78%

Low Price$11.72

High Price$13.46
3 Months
-21.00%

Low Price$11.72

High Price$14.95
1 Year
-25.93%

Low Price$11.72

High Price$17.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	11.88	11.88	11.67	11.72	-3.06%	309,099
06/02/2026	12.22	12.22	12.02	12.09	-1.63%	327,098
06/01/2026	12.22	12.30	12.12	12.29	-1.21%	305,330
05/29/2026	12.53	12.64	12.42	12.44	-0.96%	278,771
05/28/2026	12.50	12.66	12.45	12.56	+0.32%	328,232
05/27/2026	12.57	12.59	12.45	12.52	+0.08%	224,828
05/26/2026	12.56	12.59	12.42	12.51	+2.29%	219,862
05/22/2026	12.30	12.30	12.14	12.23	-0.11%	208,907
05/22/2026	$0.66 Dividend
05/21/2026	12.18	12.26	12.15	12.24	-0.31%	220,462
05/20/2026	12.03	12.34	12.02	12.28	+2.37%	161,975
05/19/2026	12.13	12.17	11.83	12.00	-1.17%	350,692
05/18/2026	12.05	12.14	11.96	12.14	+2.16%	443,210
05/15/2026	11.95	12.11	11.85	11.88	-2.95%	374,789
05/14/2026	12.27	12.42	12.23	12.24	-0.62%	311,742
05/13/2026	12.21	12.33	12.15	12.32	-0.23%	169,984
05/12/2026	12.45	12.47	12.31	12.35	-1.06%	305,052
05/11/2026	12.15	12.58	12.15	12.48	+0.38%	277,035
05/08/2026	12.42	12.46	12.34	12.43	-0.53%	271,468
05/07/2026	12.60	12.64	12.46	12.50	-2.15%	264,485
05/06/2026	12.78	12.79	12.68	12.78	+3.86%	128,931
05/05/2026	12.32	12.37	12.24	12.30	-0.31%	243,897
05/04/2026	12.43	12.50	12.29	12.34	-2.91%	215,447
05/01/2026	12.74	12.81	12.70	12.71	+0.37%	96,077
04/30/2026	12.60	12.76	12.58	12.66	+1.06%	234,775
04/29/2026	12.56	12.79	12.39	12.53	-1.71%	167,231
04/28/2026	12.67	12.78	12.63	12.75	-0.89%	945,997
04/27/2026	12.83	13.04	12.75	12.86	+0.82%	318,816
04/24/2026	12.71	12.79	12.67	12.76	-0.37%	129,424
04/23/2026	12.93	12.93	12.68	12.80	-2.18%	269,850
04/22/2026	13.13	13.21	13.05	13.09	+0.80%	134,322
04/21/2026	13.21	13.26	12.94	12.98	-2.15%	115,900
04/20/2026	13.27	13.32	13.17	13.27	-0.59%	254,034
04/17/2026	13.47	13.59	13.32	13.35	+3.10%	177,683
04/16/2026	13.04	13.05	12.88	12.95	-1.09%	151,324
04/15/2026	12.55	13.10	12.55	13.09	+0.80%	195,204
04/14/2026	12.96	13.08	12.93	12.98	+0.37%	201,239
04/13/2026	12.19	12.94	12.19	12.94	+1.19%	601,474
04/10/2026	12.91	12.94	12.75	12.78	-0.44%	181,762
04/09/2026	12.82	12.88	12.67	12.84	0.00%	244,359
04/08/2026	12.97	12.97	12.68	12.84	+5.54%	126,600
04/07/2026	12.24	12.24	11.99	12.17	-1.00%	606,505
04/06/2026	12.19	12.38	12.17	12.29	+0.94%	289,126
04/02/2026	12.01	12.26	12.01	12.18	0.00%	268,235
04/01/2026	12.35	12.35	12.15	12.18	+2.27%	265,033
03/31/2026	11.80	11.93	11.59	11.91	+2.50%	314,045
03/30/2026	11.60	11.80	11.52	11.62	+2.00%	407,084
03/27/2026	11.38	11.51	11.33	11.39	+0.25%	251,395
03/26/2026	11.53	11.55	11.32	11.36	-3.31%	427,787
03/25/2026	11.79	11.85	11.72	11.75	+2.40%	496,447
03/24/2026	11.49	11.54	11.29	11.48	-0.98%	483,751
03/23/2026	11.60	11.80	11.10	11.59	-0.08%	474,117
03/20/2026	11.92	12.07	11.59	11.60	-3.21%	332,764
03/19/2026	12.00	12.20	11.70	11.98	-9.50%	300,945
03/18/2026	13.48	13.56	13.24	13.24	-1.76%	155,334
03/17/2026	13.58	13.62	13.40	13.48	+0.28%	239,108
03/16/2026	13.36	13.53	13.29	13.44	+4.04%	298,337
03/13/2026	13.11	13.16	12.87	12.92	-1.45%	247,591
03/12/2026	13.14	13.23	13.00	13.11	-1.78%	432,796
03/11/2026	13.72	13.72	13.17	13.34	-5.26%	149,985
03/10/2026	14.09	14.26	13.97	14.09	+1.30%	169,522
03/09/2026	13.71	13.91	13.56	13.90	-2.01%	176,647
03/06/2026	14.09	14.27	14.00	14.19	-0.99%	96,772
03/05/2026	14.35	14.46	14.18	14.33	-1.88%	262,900
03/04/2026	14.67	14.69	14.43	14.61	-1.54%	1,680,590
03/03/2026	14.59	15.14	14.43	14.84	-3.46%	261,147
03/02/2026	15.30	15.47	15.11	15.37	-4.03%	113,081
02/27/2026	16.00	16.18	15.99	16.01	+1.26%	89,521
02/26/2026	15.77	15.96	15.70	15.81	+0.79%	150,719
02/25/2026	15.58	15.77	15.58	15.69	+0.61%	66,411
02/24/2026	15.77	15.77	15.49	15.59	+1.17%	157,322
02/23/2026	15.28	15.58	15.17	15.41	+0.50%	349,326
02/20/2026	15.25	15.36	15.16	15.34	+0.87%	127,524
02/19/2026	15.20	15.33	15.13	15.21	+0.88%	734,259
02/18/2026	15.17	15.25	14.95	15.07	-1.91%	174,104
02/17/2026	15.27	15.40	15.25	15.37	+4.59%	81,470
02/13/2026	14.78	14.78	14.62	14.69	-0.58%	78,910
02/12/2026	14.73	14.82	14.56	14.78	+1.37%	110,895
02/11/2026	14.50	14.58	14.46	14.58	+3.43%	67,174
02/10/2026	14.02	14.20	14.01	14.09	+0.61%	161,546
02/09/2026	13.81	14.01	13.75	14.01	+1.03%	161,169
02/06/2026	13.95	13.95	13.77	13.87	-0.07%	118,702
02/05/2026	13.86	13.92	13.78	13.88	+0.41%	160,271
02/04/2026	13.41	13.92	13.41	13.82	+2.25%	109,985
02/03/2026	13.49	13.58	13.41	13.52	-0.90%	124,672
02/02/2026	13.79	13.79	13.53	13.64	-1.51%	200,158
01/30/2026	13.97	13.97	13.71	13.85	-1.88%	148,445
01/29/2026	13.93	14.11	13.90	14.11	+1.99%	90,104
01/28/2026	13.75	13.93	13.71	13.84	+1.11%	84,929
01/27/2026	13.66	13.75	13.61	13.69	-0.14%	125,700
01/26/2026	13.83	13.83	13.66	13.71	+0.98%	182,941
01/23/2026	13.48	13.57	13.32	13.57	+0.49%	131,560
01/22/2026	13.44	13.55	13.43	13.51	+1.28%	267,456
01/21/2026	13.38	13.42	13.26	13.34	-0.14%	204,274
01/20/2026	13.39	13.53	13.28	13.35	-3.43%	159,576
01/16/2026	13.98	13.98	13.70	13.83	-0.75%	157,791
01/15/2026	13.96	14.02	13.89	13.93	+2.04%	116,391
01/14/2026	13.61	13.72	13.57	13.65	-2.20%	157,762
01/13/2026	13.95	13.96	13.91	13.96	-0.14%	87,333
01/12/2026	13.72	14.16	13.72	13.98	+0.07%	82,283