Realty Income Corporation (VIE:REAL)
Austria · Delayed Price · Currency is EUR 47.50
-0.72 (-1.49%)
At close: Oct 8, 2026
VIE:REAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 47.72 | 47.72 | 47.50 | 47.50 | 47.50 | -1.49% | - |
| Oct 7, 2026 | 48.38 | 48.54 | 48.22 | 48.22 | 48.22 | 0.21% | - |
| Oct 6, 2026 | 48.14 | 48.14 | 48.00 | 48.12 | 48.12 | -0.29% | - |
| Oct 5, 2026 | 48.48 | 48.48 | 48.22 | 48.26 | 48.26 | 0.75% | - |
| Oct 2, 2026 | 47.78 | 47.90 | 47.72 | 47.90 | 47.90 | 0.55% | - |
| Oct 1, 2026 | 48.20 | 48.20 | 47.64 | 47.64 | 47.64 | -1.00% | - |
| Sep 30, 2026 | 48.60 | 48.60 | 48.08 | 48.12 | 48.12 | -0.46% | - |
| Sep 28, 2026 | 49.10 | 49.10 | 48.58 | 48.58 | 48.34 | 0.25% | - |
| Sep 25, 2026 | 48.74 | 48.78 | 48.46 | 48.46 | 48.22 | -0.21% | - |
| Sep 24, 2026 | 48.76 | 48.92 | 48.56 | 48.56 | 48.32 | -0.37% | - |
| Sep 23, 2026 | 49.66 | 49.66 | 48.74 | 48.74 | 48.50 | -1.81% | - |
| Sep 22, 2026 | 49.62 | 49.86 | 49.62 | 49.64 | 49.40 | -0.52% | - |
| Sep 21, 2026 | 49.62 | 49.90 | 49.62 | 49.90 | 49.65 | 0.60% | - |
| Sep 18, 2026 | 50.05 | 50.10 | 49.60 | 49.60 | 49.36 | -0.28% | - |
| Sep 17, 2026 | 50.10 | 50.10 | 49.74 | 49.74 | 49.49 | -1.70% | - |
| Sep 16, 2026 | 50.95 | 51.05 | 50.60 | 50.60 | 50.35 | -1.08% | - |
| Sep 15, 2026 | 51.45 | 51.50 | 51.15 | 51.15 | 50.90 | -0.87% | - |
| Sep 14, 2026 | 51.65 | 52.10 | 51.60 | 51.60 | 51.35 | 0.68% | - |
| Sep 11, 2026 | 51.60 | 51.85 | 51.25 | 51.25 | 51.00 | -0.29% | - |
| Sep 10, 2026 | 51.90 | 52.05 | 51.40 | 51.40 | 51.15 | -1.25% | - |
| Sep 9, 2026 | 52.65 | 52.65 | 52.05 | 52.05 | 51.79 | -1.23% | - |
| Sep 8, 2026 | 52.85 | 52.85 | 52.70 | 52.70 | 52.44 | -0.75% | - |
| Sep 7, 2026 | 52.90 | 53.10 | 52.90 | 53.10 | 52.84 | -0.28% | - |
| Sep 4, 2026 | 53.15 | 54.05 | 53.15 | 53.25 | 52.99 | -0.19% | - |
| Sep 3, 2026 | 53.10 | 53.35 | 53.10 | 53.35 | 53.09 | 0.76% | - |
| Sep 2, 2026 | 53.00 | 53.15 | 52.90 | 52.95 | 52.69 | -0.38% | - |
| Sep 1, 2026 | 53.00 | 53.20 | 52.95 | 53.15 | 52.89 | 0.38% | 30 |
| Aug 31, 2026 | 53.55 | 53.55 | 52.95 | 52.95 | 52.69 | 0.06% | 12 |
| Aug 27, 2026 | 53.55 | 53.55 | 53.15 | 53.15 | 52.66 | -1.02% | - |
| Aug 26, 2026 | 53.95 | 54.00 | 53.70 | 53.70 | 53.20 | -0.46% | - |
| Aug 25, 2026 | 54.20 | 54.20 | 53.95 | 53.95 | 53.45 | - | - |
| Aug 24, 2026 | 53.80 | 54.00 | 53.80 | 53.95 | 53.45 | 0.28% | - |
| Aug 21, 2026 | 54.10 | 54.25 | 53.80 | 53.80 | 53.30 | -0.92% | - |
| Aug 20, 2026 | 54.00 | 54.30 | 53.90 | 54.30 | 53.79 | 0.74% | - |
| Aug 19, 2026 | 53.75 | 53.90 | 52.95 | 53.90 | 53.40 | - | - |
| Aug 18, 2026 | 54.00 | 54.30 | 53.90 | 53.90 | 53.40 | 0.28% | - |
| Aug 17, 2026 | 54.20 | 54.25 | 53.75 | 53.75 | 53.25 | -1.29% | 20 |
| Aug 14, 2026 | 54.65 | 54.65 | 54.35 | 54.45 | 53.94 | -0.55% | - |
| Aug 13, 2026 | 54.45 | 54.75 | 54.40 | 54.75 | 54.24 | 1.30% | - |
| Aug 12, 2026 | 53.80 | 54.70 | 53.80 | 54.05 | 53.55 | 0.56% | - |
| Aug 11, 2026 | 53.70 | 53.85 | 53.45 | 53.75 | 53.25 | 1.03% | - |
| Aug 10, 2026 | 54.20 | 54.35 | 53.20 | 53.20 | 52.71 | -1.94% | - |
| Aug 7, 2026 | 54.35 | 54.55 | 54.00 | 54.25 | 53.75 | -0.28% | - |
| Aug 6, 2026 | 54.70 | 55.25 | 54.25 | 54.40 | 53.89 | 0.93% | - |
| Aug 5, 2026 | 54.80 | 54.80 | 53.90 | 53.90 | 53.40 | -1.46% | - |
| Aug 4, 2026 | 55.30 | 55.30 | 54.60 | 54.70 | 54.19 | -0.55% | - |
| Aug 3, 2026 | 55.50 | 55.65 | 55.00 | 55.00 | 54.49 | -0.90% | - |
| Jul 31, 2026 | 55.70 | 55.80 | 55.50 | 55.50 | 54.98 | -3.84% | - |
| Jul 29, 2026 | 58.00 | 58.00 | 57.90 | 57.95 | 57.18 | - | - |
| Jul 28, 2026 | 57.70 | 58.10 | 57.70 | 57.95 | 57.18 | -0.34% | - |