Global Net Lease, Inc. (FRA:2N8)
Germany · Delayed Price · Currency is EUR 7.82
-0.01 (-0.19%)
At close: Aug 26, 2026
FRA:2N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | - | -0.19% | - |
| Aug 25, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.35% | - |
| Aug 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.20% | - |
| Aug 21, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.20% | - |
| Aug 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.86% | - |
| Aug 19, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.27% | - |
| Aug 18, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.60% | - |
| Aug 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.37% | - |
| Aug 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.20% | - |
| Aug 13, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.58% | - |
| Aug 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.96% | - |
| Aug 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.50% | - |
| Aug 10, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2.45% | - |
| Aug 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.45% | - |
| Aug 6, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.07% | - |
| Aug 5, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.27% | - |
| Aug 4, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.87% | - |
| Aug 3, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.06% | - |
| Jul 31, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.85% | - |
| Jul 30, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.26% | - |
| Jul 29, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.72% | - |
| Jul 28, 2026 | 7.67 | 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% | - |