Global Net Lease, Inc. (FRA:2N8)
Germany · Delayed Price · Currency is EUR 7.89
+0.07 (0.87%)
At close: Mar 27, 2026
FRA:2N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.87% | - |
| Mar 26, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.38% | - |
| Mar 25, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.33% | - |
| Mar 24, 2026 | 7.89 | 7.89 | 7.88 | 7.88 | 7.88 | 0.18% | 400 |
| Mar 23, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -3.77% | - |
| Mar 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.71% | - |
| Mar 19, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.16% | - |
| Mar 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.98% | - |
| Mar 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.98% | - |
| Mar 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.64% | - |
| Mar 13, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.63% | - |
| Mar 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.03% | - |
| Mar 11, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.08% | - |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.12% | - |
| Mar 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.10% | - |
| Mar 6, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.07% | - |
| Mar 5, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.13% | - |
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.28% | - |
| Mar 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.87% | - |
| Mar 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.86% | - |
| Feb 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -3.25% | - |
| Feb 26, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.65% | - |
| Feb 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.77% | - |
| Feb 24, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.09% | - |
| Feb 23, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.35% | - |
| 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% | - |