Gladstone Land Corporation (FRA:3L4)
Germany · Delayed Price · Currency is EUR 7.72
0.00 (-0.06%)
Last updated: Jun 15, 2026, 10:02 AM CET
FRA:3L4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.22% | - |
| Jun 11, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -3.40% | - |
| Jun 10, 2026 | 7.94 | 8.09 | 7.94 | 8.09 | 8.09 | 2.86% | 700 |
| Jun 9, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.32% | - |
| Jun 8, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jun 5, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.34% | - |
| Jun 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.13% | 10 |
| Jun 3, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.00% | 10 |
| Jun 2, 2026 | 7.83 | 8.04 | 7.83 | 8.04 | 8.04 | -0.25% | 10 |
| Jun 1, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.29% | - |
| May 29, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.43% | - |
| May 28, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.56% | - |
| May 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.52% | - |
| May 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.18% | - |
| May 25, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.74% | - |
| May 22, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.16% | 214 |
| May 21, 2026 | 8.05 | 8.24 | 8.05 | 8.23 | 8.23 | 0.37% | 214 |
| May 20, 2026 | 8.04 | 8.20 | 8.04 | 8.20 | 8.20 | -2.15% | 2,300 |
| May 19, 2026 | 8.26 | 8.42 | 8.26 | 8.42 | 8.37 | 5.06% | 1,300 |
| May 18, 2026 | 8.02 | 8.02 | 8.01 | 8.01 | 7.97 | -0.44% | 80 |
| May 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | -2.01% | - |
| May 14, 2026 | 8.09 | 8.21 | 8.09 | 8.21 | 8.17 | 2.43% | 65 |
| May 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | 1.07% | - |
| May 12, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | -1.80% | - |
| May 11, 2026 | 8.19 | 8.20 | 8.08 | 8.08 | 8.04 | -2.53% | 167 |
| May 8, 2026 | 8.23 | 8.29 | 8.23 | 8.29 | 8.25 | 0.42% | 133 |
| May 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | 1.54% | - |
| May 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | -1.81% | - |
| May 5, 2026 | 8.12 | 8.28 | 8.12 | 8.28 | 8.24 | 0.30% | 6 |
| May 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | -0.42% | - |
| Apr 30, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | -2.82% | - |
| Apr 29, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | 1.61% | - |
| Apr 28, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.35 | -1.18% | - |
| Apr 27, 2026 | 8.39 | 8.50 | 8.39 | 8.49 | 8.45 | -1.62% | 594 |
| Apr 24, 2026 | 8.47 | 8.63 | 8.47 | 8.63 | 8.59 | 1.47% | 240 |
| Apr 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 1.18% | - |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | -2.09% | - |
| Apr 21, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.54 | -0.69% | - |
| Apr 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.60 | -1.70% | - |
| Apr 17, 2026 | 8.67 | 8.84 | 8.67 | 8.84 | 8.75 | 1.26% | 100 |
| Apr 16, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.64 | -2.40% | - |
| Apr 15, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.86 | 2.00% | - |
| Apr 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.68 | -0.34% | - |
| Apr 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | 0.46% | - |
| Apr 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.67 | -1.35% | - |
| Apr 9, 2026 | 8.75 | 8.88 | 8.75 | 8.88 | 8.79 | -1.06% | 100 |
| Apr 8, 2026 | 8.80 | 8.97 | 8.80 | 8.97 | 8.89 | -0.17% | 200 |
| Apr 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.90 | -0.17% | - |
| Apr 2, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 8.92 | 3.03% | 8 |
| Apr 1, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.65 | -0.17% | - |