Global Net Lease, Inc. (FRA:2N8)
Germany · Delayed Price · Currency is EUR 7.67
-0.06 (-0.78%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:2N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | - | -0.78% | - |
| Jul 27, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.32% | - |
| Jul 24, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.71% | - |
| Jul 23, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.57% | - |
| Jul 22, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Jul 21, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.31% | - |
| Jul 20, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.21% | - |
| Jul 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 6.27% | - |
| Jul 16, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.86% | - |
| Jul 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.33% | - |
| Jul 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.33% | - |
| Jul 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.61% | - |
| Jul 10, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.60 | 0.71% | - |
| Jul 9, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.54 | -0.26% | - |
| Jul 8, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.56 | -0.96% | - |
| Jul 7, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | -2.01% | - |
| Jul 6, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.79 | 0.31% | - |
| Jul 3, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.77 | 1.73% | - |
| Jul 2, 2026 | 7.80 | 7.81 | 7.80 | 7.81 | 7.64 | 0.13% | 80 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | 0.39% | - |
| Jun 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.60 | -0.38% | - |
| Jun 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | -0.06% | - |
| Jun 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | -1.95% | - |
| Jun 25, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.78 | -0.13% | - |
| Jun 24, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.79 | 2.05% | - |
| Jun 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | -1.45% | - |
| Jun 22, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.75 | -0.06% | - |
| Jun 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.76 | 1.08% | - |
| Jun 18, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.67 | -0.25% | - |
| Jun 17, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.69 | -1.01% | - |
| Jun 16, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.77 | -1.79% | - |
| Jun 15, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.91 | 0.94% | - |
| Jun 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.84 | -1.23% | - |
| Jun 11, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 7.94 | -0.43% | - |
| Jun 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 0.62% | - |
| Jun 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | 1.25% | - |
| Jun 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | 0.44% | - |
| Jun 5, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.79 | 1.86% | - |
| Jun 4, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | -1.39% | - |
| Jun 3, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.76 | 1.15% | - |
| Jun 2, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.67 | -1.20% | - |
| Jun 1, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.76 | -1.07% | - |
| May 29, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.84 | -0.47% | - |
| May 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | -0.07% | - |
| May 27, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.89 | 1.56% | - |
| May 26, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.77 | -0.30% | - |
| May 25, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.79 | -0.18% | - |
| May 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.80 | -0.28% | - |
| May 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | 1.09% | - |
| May 20, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.74 | 0.08% | - |