VONOY | Vonovia Unsp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Vonovia Unsp ADR (VONOY)

OTC

$9.22-$0.04 (-0.43%)

Price as of Oct 23, 2026

N/A
Market Cap
-39.63%
1-Year Change
Real Estate Services
Industry

1 Month
-6.21%

Low Price$9.13

High Price$9.83
3 Months
-19.97%

Low Price$9.13

High Price$12.41
1 Year
-39.63%

Low Price$9.13

High Price$16.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	8.99	9.27	8.99	9.22	-0.43%	496,032
10/22/2026	9.09	9.28	9.09	9.26	-0.11%	547,425
10/21/2026	9.24	9.39	9.22	9.27	0.00%	490,593
10/20/2026	9.06	9.28	9.06	9.27	+0.87%	1,097,987
10/19/2026	9.21	9.24	8.99	9.19	-1.71%	940,341
10/16/2026	9.30	9.41	9.29	9.35	-0.64%	933,314
10/15/2026	9.31	9.41	9.29	9.41	+1.51%	897,634
10/14/2026	9.20	9.28	9.11	9.27	-0.22%	529,848
10/13/2026	9.22	9.33	9.13	9.29	+1.75%	1,122,356
10/12/2026	9.09	9.17	9.05	9.13	-0.11%	930,788
10/09/2026	9.07	9.15	9.04	9.14	+0.11%	498,144
10/08/2026	9.20	9.20	9.00	9.13	-2.67%	572,669
10/07/2026	9.29	9.42	9.27	9.38	-1.78%	652,026
10/06/2026	9.51	9.56	9.49	9.55	+0.63%	814,047
10/05/2026	9.43	9.50	9.38	9.49	+0.96%	773,952
10/02/2026	9.44	9.46	9.34	9.40	-0.11%	437,737
10/01/2026	9.88	9.88	9.31	9.41	-1.10%	791,136
09/30/2026	9.71	9.71	9.51	9.52	-3.20%	381,037
09/29/2026	9.86	9.89	9.78	9.83	+1.24%	518,389
09/28/2026	9.62	9.75	9.62	9.71	-0.61%	642,949
09/25/2026	9.75	9.80	9.65	9.77	+0.51%	367,343
09/24/2026	9.75	9.77	9.63	9.72	-1.12%	798,139
09/23/2026	9.91	9.91	9.76	9.83	-1.21%	372,684
09/22/2026	9.96	9.97	9.86	9.95	-0.50%	454,195
09/21/2026	9.71	10.04	9.71	10.00	-1.09%	592,088
09/18/2026	9.90	10.16	9.90	10.11	-1.37%	420,717
09/17/2026	10.25	10.32	10.22	10.25	+0.89%	516,143
09/16/2026	10.28	10.28	10.10	10.16	-1.65%	341,252
09/15/2026	10.03	10.39	10.03	10.33	+0.10%	791,658
09/14/2026	10.18	10.39	10.18	10.32	-0.77%	626,048
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