Global Net Lease, Inc. (FRA:2N8)
Germany · Delayed Price · Currency is EUR 6.84
+0.01 (0.15%)
Last updated: Oct 12, 2026, 8:06 AM CET
FRA:2N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.24% | - |
| Oct 12, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.15% | - |
| Oct 9, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.59% | - |
| Oct 8, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.87 | -1.33% | - |
| Oct 7, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.96 | -0.49% | - |
| Oct 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 6.99 | -1.24% | - |
| Oct 5, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.08 | 0.21% | - |
| Oct 2, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.07 | 0.28% | - |
| Oct 1, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.05 | -1.84% | - |
| Sep 30, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.18 | - | - |
| Sep 29, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.18 | -0.27% | - |
| Sep 28, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.20 | -1.47% | - |
| Sep 25, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.30 | -0.33% | - |
| Sep 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.33 | -0.40% | - |
| Sep 23, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.36 | 0.40% | - |
| Sep 22, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.33 | -1.89% | - |
| Sep 21, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.47 | - | - |
| Sep 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.47 | -0.20% | - |
| Sep 17, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.49 | -0.39% | - |
| Sep 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | 0.26% | - |
| Sep 15, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.49 | -0.32% | - |
| Sep 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.52 | -0.39% | - |
| Sep 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.55 | 0.13% | - |
| Sep 10, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.54 | 0.19% | - |
| Sep 9, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.52 | -0.45% | - |
| Sep 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.56 | 0.52% | - |
| Sep 7, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.52 | -0.84% | - |
| Sep 4, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.58 | -0.26% | - |
| Sep 3, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.60 | 0.32% | - |
| Sep 2, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.58 | -0.51% | - |
| Sep 1, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.62 | -1.64% | - |
| Aug 31, 2026 | 7.79 | 7.94 | 7.79 | 7.94 | 7.74 | 2.59% | 50 |
| Aug 28, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.55 | -0.13% | - |
| Aug 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.56 | -0.90% | - |
| Aug 26, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.63 | -0.19% | - |
| Aug 25, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.64 | 2.35% | - |
| Aug 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | -0.20% | - |
| Aug 21, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.48 | 0.20% | - |
| Aug 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | 1.86% | - |
| Aug 19, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.33 | 0.27% | - |
| Aug 18, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.31 | 0.60% | - |
| Aug 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.27 | -3.37% | - |
| Aug 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.52 | 0.20% | - |
| Aug 13, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.50 | -0.58% | - |
| Aug 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.55 | -1.96% | - |
| Aug 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.70 | -0.50% | - |
| Aug 10, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.74 | 2.45% | - |
| Aug 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.55 | 4.45% | - |
| Aug 6, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.23 | 0.07% | - |
| Aug 5, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.23 | -0.27% | - |