Realty Income Corporation (VIE:REAL)
Austria · Delayed Price · Currency is EUR 49.78
+0.04 (0.08%)
At close: Sep 18, 2026
VIE:REAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 50.10 | 50.10 | 49.74 | 49.74 | 49.74 | -1.70% | - |
| Sep 16, 2026 | 50.95 | 51.05 | 50.60 | 50.60 | 50.60 | -1.08% | - |
| Sep 15, 2026 | 51.45 | 51.50 | 51.15 | 51.15 | 51.15 | -0.87% | - |
| Sep 14, 2026 | 51.65 | 52.10 | 51.60 | 51.60 | 51.60 | 0.68% | - |
| Sep 11, 2026 | 51.60 | 51.85 | 51.25 | 51.25 | 51.25 | -0.29% | - |
| Sep 10, 2026 | 51.90 | 52.05 | 51.40 | 51.40 | 51.40 | -1.25% | - |
| Sep 9, 2026 | 52.65 | 52.65 | 52.05 | 52.05 | 52.05 | -1.23% | - |
| Sep 8, 2026 | 52.85 | 52.85 | 52.70 | 52.70 | 52.70 | -0.75% | - |
| Sep 7, 2026 | 52.90 | 53.10 | 52.90 | 53.10 | 53.10 | -0.28% | - |
| Sep 4, 2026 | 53.15 | 54.05 | 53.15 | 53.25 | 53.25 | -0.19% | - |
| Sep 3, 2026 | 53.10 | 53.35 | 53.10 | 53.35 | 53.35 | 0.76% | - |
| Sep 2, 2026 | 53.00 | 53.15 | 52.90 | 52.95 | 52.95 | -0.38% | - |
| Sep 1, 2026 | 53.00 | 53.20 | 52.95 | 53.15 | 53.15 | 0.38% | 30 |
| Aug 31, 2026 | 53.55 | 53.55 | 52.95 | 52.95 | 52.95 | 0.06% | 12 |
| Aug 27, 2026 | 53.55 | 53.55 | 53.15 | 53.15 | 52.92 | -1.02% | - |
| Aug 26, 2026 | 53.95 | 54.00 | 53.70 | 53.70 | 53.46 | -0.46% | - |
| Aug 25, 2026 | 54.20 | 54.20 | 53.95 | 53.95 | 53.71 | - | - |
| Aug 24, 2026 | 53.80 | 54.00 | 53.80 | 53.95 | 53.71 | 0.28% | - |
| Aug 21, 2026 | 54.10 | 54.25 | 53.80 | 53.80 | 53.56 | -0.92% | - |
| Aug 20, 2026 | 54.00 | 54.30 | 53.90 | 54.30 | 54.06 | 0.74% | - |
| Aug 19, 2026 | 53.75 | 53.90 | 52.95 | 53.90 | 53.66 | - | - |
| Aug 18, 2026 | 54.00 | 54.30 | 53.90 | 53.90 | 53.66 | 0.28% | - |
| Aug 17, 2026 | 54.20 | 54.25 | 53.75 | 53.75 | 53.51 | -1.29% | 20 |
| Aug 14, 2026 | 54.65 | 54.65 | 54.35 | 54.45 | 54.21 | -0.55% | - |
| Aug 13, 2026 | 54.45 | 54.75 | 54.40 | 54.75 | 54.51 | 1.30% | - |
| Aug 12, 2026 | 53.80 | 54.70 | 53.80 | 54.05 | 53.81 | 0.56% | - |
| Aug 11, 2026 | 53.70 | 53.85 | 53.45 | 53.75 | 53.51 | 1.03% | - |
| Aug 10, 2026 | 54.20 | 54.35 | 53.20 | 53.20 | 52.97 | -1.94% | - |
| Aug 7, 2026 | 54.35 | 54.55 | 54.00 | 54.25 | 54.01 | -0.28% | - |
| Aug 6, 2026 | 54.70 | 55.25 | 54.25 | 54.40 | 54.16 | 0.93% | - |
| Aug 5, 2026 | 54.80 | 54.80 | 53.90 | 53.90 | 53.66 | -1.46% | - |
| Aug 4, 2026 | 55.30 | 55.30 | 54.60 | 54.70 | 54.46 | -0.55% | - |
| Aug 3, 2026 | 55.50 | 55.65 | 55.00 | 55.00 | 54.76 | -0.90% | - |
| Jul 31, 2026 | 55.70 | 55.80 | 55.50 | 55.50 | 55.26 | -3.84% | - |
| Jul 29, 2026 | 58.00 | 58.00 | 57.90 | 57.95 | 57.46 | - | - |
| Jul 28, 2026 | 57.70 | 58.10 | 57.70 | 57.95 | 57.46 | -0.34% | - |
| Jul 27, 2026 | 57.40 | 58.15 | 57.40 | 58.15 | 57.66 | 1.22% | - |
| Jul 24, 2026 | 57.05 | 57.45 | 57.05 | 57.45 | 56.97 | 0.09% | - |
| Jul 23, 2026 | 57.00 | 57.40 | 57.00 | 57.40 | 56.92 | 0.61% | 17 |
| Jul 22, 2026 | 57.05 | 57.35 | 57.05 | 57.05 | 56.57 | 0.18% | - |
| Jul 21, 2026 | 57.10 | 57.10 | 56.95 | 56.95 | 56.47 | -0.52% | - |
| Jul 20, 2026 | 57.25 | 57.55 | 57.25 | 57.25 | 56.77 | -1.29% | 74 |
| Jul 17, 2026 | 57.45 | 58.10 | 57.45 | 58.00 | 57.51 | 2.02% | - |
| Jul 16, 2026 | 55.20 | 56.85 | 55.20 | 56.85 | 56.37 | 2.06% | - |
| Jul 15, 2026 | 55.85 | 56.15 | 55.70 | 55.70 | 55.23 | -0.45% | - |
| Jul 14, 2026 | 56.35 | 56.35 | 55.95 | 55.95 | 55.48 | -0.09% | - |
| Jul 13, 2026 | 55.70 | 56.00 | 55.35 | 56.00 | 55.53 | 1.63% | - |
| Jul 10, 2026 | 55.15 | 55.55 | 55.10 | 55.10 | 54.64 | -0.63% | - |
| Jul 9, 2026 | 55.35 | 55.45 | 55.35 | 55.45 | 54.98 | -0.81% | - |
| Jul 8, 2026 | 55.95 | 56.20 | 55.90 | 55.90 | 55.43 | -0.97% | - |