Global Net Lease, Inc. (FRA:2N8)
Germany · Delayed Price · Currency is EUR 7.93
+0.09 (1.15%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:2N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | - | -1.20% | - |
| Jun 1, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.07% | - |
| May 29, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.47% | - |
| May 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.07% | - |
| May 27, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.56% | - |
| May 26, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.30% | - |
| May 25, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.18% | - |
| May 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.28% | - |
| May 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.09% | - |
| May 20, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.08% | - |
| May 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.03% | - |
| May 18, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.80% | - |
| May 15, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.12% | - |
| May 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.21% | - |
| May 13, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.37% | - |
| May 12, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.09% | - |
| May 11, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.70% | - |
| May 8, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.79% | - |
| May 7, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.14% | - |
| May 6, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.72% | - |
| May 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.29% | - |
| May 4, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.30% | - |
| Apr 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.87% | - |
| Apr 29, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.03% | - |
| Apr 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Apr 27, 2026 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | 1.50% | 36 |
| Apr 24, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.45% | - |
| Apr 23, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.07% | - |
| Apr 22, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.54% | - |
| Apr 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.59% | - |
| Apr 20, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.32% | - |
| Apr 17, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.08% | - |
| Apr 16, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 15, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.52% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.49% | - |
| Apr 13, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.18% | - |
| Apr 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 7.95 | 0.40% | - |
| Apr 9, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.92 | -1.00% | - |
| Apr 8, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.00 | 2.45% | - |
| Apr 7, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.81 | -0.39% | - |
| Apr 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.84 | 0.08% | - |
| Apr 1, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.83 | 0.20% | - |
| Mar 31, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.81 | 1.42% | - |
| Mar 30, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.71 | -0.41% | - |
| Mar 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.74 | 0.87% | - |
| Mar 26, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.67 | -0.38% | - |
| Mar 25, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.70 | -0.33% | - |
| Mar 24, 2026 | 7.89 | 7.89 | 7.88 | 7.88 | 7.72 | 0.18% | 400 |
| Mar 23, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.71 | -3.77% | - |
| Mar 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.01 | -1.71% | - |