Vornado Realty Trust (FRA:VO7)
Germany
· Delayed Price · Currency is EUR 29.86
-0.51 (-1.68%)
At close: Dec 5, 2025
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.27 | 30.55 | 29.86 | 29.86 | 29.86 | -1.68% | 73 |
| Dec 4, 2025 | 30.75 | 30.87 | 30.37 | 30.37 | 30.37 | -1.20% | - |
| Dec 3, 2025 | 31.25 | 31.25 | 30.74 | 30.74 | 30.74 | -2.29% | - |
| Dec 2, 2025 | 31.45 | 31.52 | 31.34 | 31.46 | 31.46 | -0.54% | - |
| Dec 1, 2025 | 31.49 | 31.87 | 31.12 | 31.63 | 31.63 | -0.03% | - |
| Nov 28, 2025 | 31.68 | 31.75 | 31.35 | 31.64 | 31.64 | 0.13% | - |
| Nov 27, 2025 | 31.60 | 31.61 | 31.59 | 31.60 | 31.60 | -0.03% | - |
| Nov 26, 2025 | 32.00 | 32.07 | 31.61 | 31.61 | 31.61 | -1.65% | - |
| Nov 25, 2025 | 30.16 | 32.14 | 30.16 | 32.14 | 32.14 | 5.79% | - |
| Nov 24, 2025 | 29.64 | 30.50 | 29.64 | 30.38 | 30.38 | 3.47% | - |
| Nov 21, 2025 | 28.56 | 29.36 | 28.56 | 29.36 | 29.36 | 2.55% | - |
| Nov 20, 2025 | 29.59 | 29.88 | 28.63 | 28.63 | 28.63 | -3.01% | - |
| Nov 19, 2025 | 28.59 | 29.52 | 28.59 | 29.52 | 29.52 | 3.04% | - |
| Nov 18, 2025 | 28.24 | 28.65 | 28.08 | 28.65 | 28.65 | 0.88% | - |
| Nov 17, 2025 | 29.56 | 29.56 | 28.40 | 28.40 | 28.40 | -3.66% | - |
| Nov 14, 2025 | 29.66 | 29.72 | 29.45 | 29.48 | 29.48 | -0.67% | - |
| Nov 13, 2025 | 30.46 | 30.46 | 29.68 | 29.68 | 29.68 | -2.56% | - |
| Nov 12, 2025 | 31.24 | 31.24 | 30.46 | 30.46 | 30.46 | -2.56% | - |
| Nov 11, 2025 | 31.24 | 31.44 | 31.19 | 31.26 | 31.26 | -0.22% | - |
| Nov 10, 2025 | 31.90 | 31.90 | 31.15 | 31.33 | 31.33 | -2.03% | - |
| Nov 7, 2025 | 30.78 | 32.04 | 30.78 | 31.98 | 31.98 | 3.70% | - |
| Nov 6, 2025 | 30.71 | 30.95 | 30.64 | 30.84 | 30.84 | 0.29% | - |
| Nov 5, 2025 | 31.10 | 31.10 | 30.15 | 30.75 | 30.75 | -1.28% | - |
| Nov 4, 2025 | 32.35 | 32.43 | 30.94 | 31.15 | 31.15 | -4.65% | 45 |
| Nov 3, 2025 | 32.70 | 33.02 | 32.20 | 32.67 | 32.67 | -0.61% | - |
| Oct 31, 2025 | 31.24 | 32.87 | 31.24 | 32.87 | 32.87 | 1.80% | - |
| Oct 30, 2025 | 32.28 | 32.67 | 32.28 | 32.29 | 32.29 | -0.22% | - |
| Oct 29, 2025 | 33.71 | 33.71 | 32.35 | 32.36 | 32.36 | -3.80% | - |
| Oct 28, 2025 | 33.51 | 34.07 | 33.29 | 33.64 | 33.64 | 0.24% | - |
| Oct 27, 2025 | 33.94 | 33.94 | 33.44 | 33.56 | 33.56 | -0.94% | - |
| Oct 24, 2025 | 33.79 | 34.06 | 33.75 | 33.88 | 33.88 | 0.03% | - |
| Oct 23, 2025 | 34.02 | 34.02 | 33.61 | 33.87 | 33.87 | -0.91% | - |
| Oct 22, 2025 | 33.59 | 34.19 | 33.59 | 34.18 | 34.18 | 1.48% | - |
| Oct 21, 2025 | 32.73 | 33.73 | 32.73 | 33.68 | 33.68 | 2.62% | - |
| Oct 20, 2025 | 33.53 | 33.67 | 32.81 | 32.82 | 32.82 | -2.26% | - |
| Oct 17, 2025 | 33.39 | 33.68 | 33.34 | 33.58 | 33.58 | -0.47% | - |
| Oct 16, 2025 | 34.48 | 34.57 | 33.71 | 33.74 | 33.74 | -2.49% | - |
| Oct 15, 2025 | 34.14 | 34.75 | 34.14 | 34.60 | 34.60 | 1.23% | - |
| Oct 14, 2025 | 33.28 | 34.18 | 33.28 | 34.18 | 34.18 | 1.70% | - |
| Oct 13, 2025 | 32.82 | 33.61 | 32.82 | 33.61 | 33.61 | 2.94% | - |
| Oct 10, 2025 | 34.03 | 34.03 | 32.65 | 32.65 | 32.65 | -4.28% | - |
| Oct 9, 2025 | 34.45 | 34.59 | 34.08 | 34.11 | 34.11 | -1.36% | - |
| Oct 8, 2025 | 34.76 | 34.94 | 34.58 | 34.58 | 34.58 | -0.46% | - |
| Oct 7, 2025 | 35.06 | 35.47 | 34.74 | 34.74 | 34.74 | -1.05% | - |
| Oct 6, 2025 | 34.85 | 35.54 | 34.85 | 35.11 | 35.11 | 0.95% | - |
| Oct 3, 2025 | 34.92 | 35.31 | 34.78 | 34.78 | 34.78 | -0.26% | - |
| Oct 2, 2025 | 34.93 | 35.08 | 34.87 | 34.87 | 34.87 | -0.51% | - |
| Oct 1, 2025 | 34.17 | 35.05 | 34.17 | 35.05 | 35.05 | 2.01% | - |
| Sep 30, 2025 | 34.23 | 34.36 | 33.95 | 34.36 | 34.36 | -0.17% | - |
| Sep 29, 2025 | 34.27 | 34.61 | 34.11 | 34.42 | 34.42 | 0.26% | - |
| Sep 26, 2025 | 34.44 | 34.44 | 33.93 | 34.33 | 34.33 | -0.67% | - |
| Sep 25, 2025 | 34.70 | 34.70 | 34.34 | 34.56 | 34.56 | -0.95% | - |
| Sep 24, 2025 | 35.22 | 35.22 | 34.77 | 34.89 | 34.89 | -1.11% | - |
| Sep 23, 2025 | 35.18 | 35.64 | 35.05 | 35.28 | 35.28 | -0.14% | - |
| Sep 22, 2025 | 35.29 | 35.40 | 34.82 | 35.33 | 35.33 | 0.34% | - |
| Sep 19, 2025 | 35.45 | 35.48 | 35.21 | 35.21 | 35.21 | -1.21% | - |
| Sep 18, 2025 | 34.85 | 35.65 | 34.85 | 35.64 | 35.64 | 2.18% | - |
| Sep 17, 2025 | 35.40 | 35.65 | 34.88 | 34.88 | 34.88 | -2.02% | - |
| Sep 16, 2025 | 35.57 | 35.60 | 35.17 | 35.60 | 35.60 | -0.45% | - |
| Sep 15, 2025 | 36.49 | 36.49 | 35.73 | 35.76 | 35.76 | -2.43% | - |
| Sep 12, 2025 | 35.83 | 36.71 | 35.83 | 36.65 | 36.65 | 2.78% | 440 |
| Sep 11, 2025 | 34.43 | 35.74 | 34.43 | 35.66 | 35.66 | 3.72% | - |
| Sep 10, 2025 | 33.89 | 34.38 | 33.89 | 34.38 | 34.38 | 0.70% | - |
| Sep 9, 2025 | 34.41 | 34.41 | 33.90 | 34.14 | 34.14 | -0.81% | - |
| Sep 8, 2025 | 34.44 | 34.48 | 34.05 | 34.42 | 34.42 | -1.97% | - |
| Sep 5, 2025 | 34.05 | 35.11 | 34.05 | 35.11 | 35.11 | 2.99% | - |
| Sep 4, 2025 | 33.56 | 34.37 | 33.56 | 34.09 | 34.09 | 1.34% | - |
| Sep 3, 2025 | 32.31 | 33.64 | 32.31 | 33.64 | 33.64 | 3.57% | - |
| Sep 2, 2025 | 32.32 | 32.49 | 32.09 | 32.48 | 32.48 | 0.43% | - |
| Sep 1, 2025 | 32.27 | 32.37 | 32.27 | 32.34 | 32.34 | -0.49% | - |
| Aug 29, 2025 | 32.00 | 32.52 | 32.00 | 32.50 | 32.50 | 1.50% | - |
| Aug 28, 2025 | 32.23 | 32.23 | 31.67 | 32.02 | 32.02 | -0.96% | - |
| Aug 27, 2025 | 31.71 | 32.37 | 31.71 | 32.33 | 32.33 | 1.99% | - |
| Aug 26, 2025 | 32.30 | 32.60 | 31.70 | 31.70 | 31.70 | -2.76% | - |
| Aug 25, 2025 | 32.37 | 32.60 | 32.26 | 32.60 | 32.60 | 0.52% | - |
| Aug 22, 2025 | 31.06 | 32.43 | 31.06 | 32.43 | 32.43 | 4.14% | - |
| Aug 21, 2025 | 31.34 | 31.34 | 31.03 | 31.14 | 31.14 | -1.17% | - |
| Aug 20, 2025 | 31.70 | 31.70 | 31.16 | 31.51 | 31.51 | -0.69% | - |
| Aug 19, 2025 | 31.38 | 31.85 | 31.38 | 31.73 | 31.73 | 0.44% | - |
| Aug 18, 2025 | 31.67 | 31.67 | 31.38 | 31.59 | 31.59 | -0.41% | - |
| Aug 15, 2025 | 31.84 | 31.84 | 31.42 | 31.72 | 31.72 | -0.22% | - |
| Aug 14, 2025 | 32.12 | 32.12 | 31.75 | 31.79 | 31.79 | -1.73% | - |
| Aug 13, 2025 | 31.36 | 32.35 | 31.36 | 32.35 | 32.35 | 2.83% | - |
| Aug 12, 2025 | 30.79 | 31.46 | 30.79 | 31.46 | 31.46 | 1.48% | - |
| Aug 11, 2025 | 31.53 | 31.70 | 31.00 | 31.00 | 31.00 | -2.21% | 40 |
| Aug 8, 2025 | 32.14 | 32.14 | 31.70 | 31.70 | 31.70 | -1.31% | - |
| Aug 7, 2025 | 32.22 | 32.48 | 32.08 | 32.12 | 32.12 | -0.80% | - |
| Aug 6, 2025 | 32.00 | 32.53 | 31.92 | 32.38 | 32.38 | 1.03% | - |
| Aug 5, 2025 | 33.35 | 33.35 | 30.52 | 32.05 | 32.05 | -3.93% | - |
| Aug 4, 2025 | 32.48 | 33.36 | 32.33 | 33.36 | 33.36 | 2.84% | - |
| Aug 1, 2025 | 33.37 | 33.37 | 32.06 | 32.44 | 32.44 | -3.31% | - |
| Jul 31, 2025 | 33.67 | 33.80 | 33.45 | 33.55 | 33.55 | -0.21% | - |
| Jul 30, 2025 | 34.21 | 34.55 | 33.58 | 33.62 | 33.62 | -2.07% | - |
| Jul 29, 2025 | 33.53 | 34.37 | 33.53 | 34.33 | 34.33 | 2.11% | - |
| Jul 28, 2025 | 33.99 | 34.15 | 33.62 | 33.62 | 33.62 | -0.77% | - |
| Jul 25, 2025 | 33.58 | 33.94 | 33.58 | 33.88 | 33.88 | 0.74% | - |
| Jul 24, 2025 | 33.92 | 33.95 | 33.59 | 33.63 | 33.63 | -1.58% | - |
| Jul 23, 2025 | 33.84 | 34.17 | 33.84 | 34.17 | 34.17 | 1.03% | - |
| Jul 22, 2025 | 32.97 | 33.82 | 32.67 | 33.82 | 33.82 | 2.11% | - |
| Jul 21, 2025 | 32.85 | 33.25 | 32.83 | 33.12 | 33.12 | 0.70% | - |