Gladstone Land Corporation (FRA:3L4)
Germany · Delayed Price · Currency is EUR 8.73
-0.05 (-0.57%)
At close: Mar 27, 2026
FRA:3L4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -3.59% | - |
| Mar 26, 2026 | 8.84 | 9.05 | 8.84 | 9.05 | 9.05 | 2.03% | 400 |
| Mar 25, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.44% | - |
| Mar 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.06% | - |
| Mar 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.26% | - |
| Mar 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | -5.05% | - |
| Mar 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | -2.13% | - |
| Mar 18, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.07 | -1.37% | - |
| Mar 17, 2026 | 10.02 | 10.25 | 10.02 | 10.25 | 10.21 | 4.22% | 100 |
| Mar 16, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | -3.86% | - |
| Mar 13, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | 0.10% | - |
| Mar 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | 0.29% | - |
| Mar 11, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | 1.60% | - |
| Mar 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | 0.96% | - |
| Mar 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -1.44% | - |
| Mar 6, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.04 | -1.56% | - |
| Mar 5, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - | - |
| Mar 4, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | -0.87% | - |
| Mar 3, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | -0.19% | - |
| Mar 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.31 | -1.43% | 150 |
| Feb 27, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.45 | 0.38% | 150 |
| Feb 26, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.42 | 9.19% | - |
| Feb 25, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.54 | 0.79% | - |
| Feb 24, 2026 | 9.41 | 9.51 | 9.41 | 9.51 | 9.46 | 4.28% | 23 |
| Feb 23, 2026 | 9.17 | 9.18 | 9.12 | 9.12 | 9.08 | -1.57% | 1,180 |
| Feb 20, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.22 | -2.22% | - |
| Feb 19, 2026 | 9.28 | 9.47 | 9.28 | 9.47 | 9.43 | -0.53% | 500 |
| Feb 18, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.48 | 1.66% | - |
| Feb 17, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.29 | 0.16% | - |
| Feb 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | -1.01% | - |
| Feb 13, 2026 | 9.01 | 9.45 | 9.01 | 9.45 | 9.36 | -0.26% | 635 |
| Feb 12, 2026 | 9.27 | 9.47 | 9.27 | 9.47 | 9.39 | 3.33% | 45 |
| Feb 11, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.09 | 0.83% | - |
| Feb 10, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.01 | -1.30% | - |
| Feb 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | -1.39% | - |
| Feb 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.26 | 0.59% | - |
| Feb 5, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.21 | -2.47% | - |
| Feb 4, 2026 | 9.23 | 9.52 | 9.23 | 9.52 | 9.44 | 5.19% | 162 |
| Feb 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | -5.29% | - |
| Feb 2, 2026 | 9.31 | 9.58 | 9.31 | 9.56 | 9.47 | 10.33% | 740 |
| Jan 30, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | 4.09% | - |
| Jan 29, 2026 | 8.06 | 8.32 | 8.06 | 8.32 | 8.25 | 2.91% | 240 |
| Jan 28, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.02 | 1.06% | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -0.56% | - |
| Jan 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -2.48% | - |
| Jan 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -2.77% | - |
| Jan 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.37 | 0.12% | - |
| Jan 21, 2026 | 8.32 | 8.48 | 8.32 | 8.48 | 8.36 | 0.53% | 170 |
| Jan 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.32 | -1.17% | - |
| Jan 19, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.42 | 0.18% | - |