VONOY | Vonovia Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Vonovia Unsp ADR (VONOY)

OTC

$10.40+$0.04 (+0.39%)

Price as of Sep 11, 2026

N/A
Market Cap
-29.35%
1-Year Change
Real Estate Services
Industry

1 Month
-13.33%

Low Price$10.36

High Price$11.89
3 Months
-9.88%

Low Price$10.36

High Price$12.82
1 Year
-29.35%

Low Price$10.36

High Price$16.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	10.49	10.50	10.40	10.40	+0.39%	542,155
09/10/2026	10.54	10.55	10.32	10.36	-3.00%	594,072
09/09/2026	10.76	10.80	10.67	10.68	-1.29%	338,980
09/08/2026	10.95	10.95	10.54	10.82	-2.08%	396,126
09/04/2026	11.11	11.18	11.05	11.05	-0.81%	209,109
09/03/2026	11.05	11.15	11.03	11.14	+3.05%	600,257
09/02/2026	10.84	10.85	10.77	10.81	-1.10%	385,426
09/01/2026	11.02	11.04	10.93	10.93	-1.62%	352,269
08/31/2026	11.20	11.20	11.07	11.11	-2.88%	270,909
08/28/2026	11.59	11.59	11.40	11.44	-0.78%	153,792
08/27/2026	11.46	11.60	11.43	11.53	+0.70%	225,098
08/26/2026	11.45	11.48	11.43	11.45	-0.95%	125,364
08/25/2026	11.55	11.62	11.53	11.56	+0.61%	291,363
08/24/2026	11.50	11.56	11.46	11.49	-1.20%	245,247
08/21/2026	11.64	11.68	11.60	11.63	+0.17%	222,268
08/20/2026	11.56	11.66	11.56	11.61	-0.51%	187,616
08/19/2026	11.58	11.81	11.58	11.67	+1.48%	229,446
08/18/2026	11.52	11.55	11.46	11.50	-1.12%	263,530
08/17/2026	11.65	11.67	11.59	11.63	-2.17%	224,933
08/14/2026	11.96	11.96	11.80	11.89	-2.08%	127,912
08/13/2026	12.11	12.16	12.03	12.14	+1.17%	155,605
08/12/2026	12.09	12.11	12.00	12.00	0.00%	230,062
08/11/2026	12.02	12.06	11.96	12.00	-0.17%	176,690
08/10/2026	12.09	12.13	12.02	12.02	-0.66%	225,767
08/07/2026	12.05	12.19	12.05	12.10	+1.68%	221,182
08/06/2026	11.99	11.99	11.84	11.90	-2.06%	202,334
08/05/2026	12.09	12.20	12.08	12.15	-2.10%	76,604
08/04/2026	12.36	12.48	12.30	12.41	+1.72%	134,250
08/03/2026	12.33	12.39	12.17	12.20	+0.58%	250,701
07/31/2026	12.01	12.13	11.94	12.13	-0.16%	132,408
07/30/2026	12.04	12.16	12.04	12.15	+1.25%	247,305
07/29/2026	11.97	12.07	11.91	12.00	-1.48%	124,132
07/28/2026	12.14	12.25	12.13	12.18	+1.08%	163,669
07/27/2026	11.97	12.07	11.97	12.05	+2.99%	354,058
07/24/2026	11.69	11.76	11.64	11.70	+1.56%	399,873
07/23/2026	11.58	11.60	11.45	11.52	-2.54%	397,417
07/22/2026	11.75	11.97	11.75	11.82	+0.42%	133,999
07/21/2026	11.74	11.83	11.73	11.77	-0.17%	177,856
07/20/2026	11.86	11.89	11.79	11.79	-1.50%	510,552
07/17/2026	12.01	12.13	11.94	11.97	+0.17%	238,887
07/16/2026	11.89	12.03	11.88	11.95	-1.08%	273,546
07/15/2026	11.91	12.10	11.91	12.08	+1.00%	224,945
07/14/2026	12.03	12.08	11.93	11.96	+0.34%	317,314
07/13/2026	12.13	12.15	11.90	11.92	-2.45%	345,390
07/10/2026	12.30	12.30	12.18	12.22	+0.16%	157,981
07/09/2026	12.15	12.28	12.15	12.20	+1.33%	278,047
07/08/2026	12.00	12.08	11.88	12.04	-4.97%	242,470
07/07/2026	12.85	12.86	12.66	12.67	-1.17%	379,612
07/06/2026	12.76	12.84	12.72	12.82	0.00%	214,584
07/02/2026	12.87	12.93	12.77	12.82	+6.04%	200,516
07/01/2026	12.02	12.16	12.01	12.09	-1.23%	157,667
06/30/2026	12.22	12.31	12.22	12.24	+0.91%	289,988
06/29/2026	12.22	12.22	12.02	12.13	-0.41%	315,086
06/26/2026	12.18	12.25	12.18	12.18	+0.91%	183,453
06/25/2026	12.11	12.21	12.06	12.07	+2.55%	188,771
06/24/2026	11.63	11.80	11.63	11.77	+2.71%	406,967
06/23/2026	11.52	11.52	11.41	11.46	-3.15%	573,971
06/22/2026	11.82	11.88	11.77	11.83	+1.05%	523,635
06/18/2026	11.66	11.98	11.65	11.71	+0.43%	495,198
06/17/2026	11.86	11.95	11.59	11.66	-3.16%	293,651
06/16/2026	12.03	12.12	12.00	12.04	+0.58%	243,109
06/15/2026	12.09	12.15	11.91	11.97	+2.22%	403,386
06/12/2026	11.76	11.79	11.70	11.71	+1.47%	219,352
06/11/2026	11.34	11.61	11.26	11.54	+0.96%	447,333
06/10/2026	11.49	11.56	11.41	11.43	+0.26%	142,606
06/09/2026	11.38	11.50	11.28	11.40	+0.88%	441,489
06/08/2026	11.43	11.52	11.28	11.30	-1.82%	504,006
06/05/2026	11.70	11.80	11.51	11.51	-3.03%	311,487
06/04/2026	11.89	12.07	11.85	11.87	+1.28%	358,917
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