Global Net Lease, Inc. (FRA:2N8)
Germany · Delayed Price · Currency is EUR 8.08
+0.06 (0.77%)
Last updated: Feb 20, 2026, 8:00 AM CET
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.77% | - |
| Feb 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.08% | - |
| Feb 18, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.70% | - |
| Feb 17, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.71% | - |
| Feb 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.96% | - |
| Feb 13, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.34% | - |
| Feb 12, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.32% | - |
| Feb 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.03% | - |
| Feb 10, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.53% | - |
| Feb 9, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.35% | - |
| Feb 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.09% | - |
| Feb 5, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.69% | - |
| Feb 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.85% | - |
| Feb 3, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.08% | - |
| Feb 2, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.23% | - |
| Jan 30, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.27% | - |
| Jan 29, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.64% | - |
| Jan 28, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.15% | - |
| Jan 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.26% | - |
| Jan 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.79% | - |
| Jan 23, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.66% | - |
| Jan 22, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.79% | - |
| Jan 21, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.15% | - |
| Jan 20, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.91% | - |
| Jan 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.12% | - |
| Jan 16, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.47% | - |
| Jan 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.89% | - |
| Jan 14, 2026 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 0.63% | 100 |
| Jan 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 3.75% | - |
| Jan 12, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.90% | - |
| Jan 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.41 | 1.39% | - |
| Jan 8, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.31 | 0.86% | - |
| Jan 7, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.25 | 0.27% | - |
| Jan 6, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | -0.73% | - |
| Jan 5, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.28 | 3.16% | - |
| Jan 2, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.06 | 1.55% | - |
| Dec 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | -0.81% | - |
| Dec 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.01 | 3.20% | - |
| Dec 23, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.79 | -1.11% | - |
| Dec 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.87 | -0.71% | - |
| Dec 19, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 6.92 | -1.48% | - |
| Dec 18, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.02 | -0.03% | - |
| Dec 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.02 | 0.36% | - |
| Dec 16, 2025 | 7.03 | 7.16 | 7.03 | 7.15 | 7.00 | 2.26% | 670 |
| Dec 15, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.84 | 0.60% | - |
| Dec 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | 0.17% | - |
| Dec 11, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.79 | -0.97% | - |
| Dec 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.85 | 2.31% | - |
| Dec 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | -0.26% | - |
| Dec 8, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.72 | -0.23% | - |