Global Net Lease, Inc. (FRA:2N8)
Germany · Delayed Price · Currency is EUR 7.98
+0.04 (0.45%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:2N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.17% | - |
| 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% | - |
| Mar 19, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.15 | -2.16% | - |
| Mar 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | 2.98% | - |
| Mar 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.09 | 0.98% | - |
| Mar 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.01 | 0.64% | - |
| Mar 13, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.96 | 1.63% | - |
| Mar 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.83 | 0.03% | - |
| Mar 11, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.83 | -0.08% | - |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.84 | 3.12% | - |
| Mar 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.60 | -2.10% | - |
| Mar 6, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.76 | -1.07% | - |
| Mar 5, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.85 | 0.13% | - |
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.84 | -1.28% | - |
| Mar 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | 3.87% | - |
| Mar 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | -0.86% | - |
| Feb 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.71 | -3.25% | - |
| Feb 26, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 7.97 | 1.65% | - |
| Feb 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.84 | -1.77% | - |
| Feb 24, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.98 | 1.09% | - |
| Feb 23, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.90 | -0.35% | - |
| Feb 20, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.92 | 0.77% | - |
| Feb 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.86 | -2.08% | - |
| Feb 18, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.03 | -1.70% | - |
| Feb 17, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.17 | 1.71% | - |
| Feb 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.03 | 0.96% | - |
| Feb 13, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.95 | -1.34% | - |
| Feb 12, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.06 | -0.32% | - |
| Feb 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.09 | 2.03% | - |