Gladstone Land Corporation (FRA:3L4)
Germany · Delayed Price · Currency is EUR 7.59
+0.07 (0.93%)
At close: Aug 26, 2026
FRA:3L4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | - | -0.66% | - |
| Aug 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.10% | - |
| Aug 24, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.14% | - |
| Aug 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.03% | - |
| Aug 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Aug 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.64% | - |
| Aug 18, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.37% | - |
| Aug 17, 2026 | 7.22 | 7.22 | 7.21 | 7.22 | 7.17 | -0.62% | 1,053 |
| Aug 14, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.22 | 0.07% | 275 |
| Aug 13, 2026 | 7.04 | 7.26 | 7.04 | 7.26 | 7.21 | 2.91% | 1,300 |
| Aug 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | 0.93% | - |
| Aug 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | -2.31% | - |
| Aug 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | -0.28% | - |
| Aug 7, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.13 | 2.06% | - |
| Aug 6, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.99 | 0.36% | - |
| Aug 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 0.94% | - |
| Aug 4, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.90 | -0.72% | - |
| Aug 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | -1.96% | - |
| Jul 31, 2026 | 7.12 | 7.13 | 7.12 | 7.13 | 7.09 | -2.73% | 159 |
| Jul 30, 2026 | 7.31 | 7.33 | 7.31 | 7.33 | 7.28 | -0.88% | 200 |
| Jul 29, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.35 | -0.34% | - |
| Jul 28, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.37 | -0.27% | - |
| Jul 27, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.39 | -0.54% | - |
| Jul 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.43 | 0.15% | - |
| Jul 23, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.42 | -2.02% | - |
| Jul 22, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | 1.32% | - |
| Jul 21, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.48 | -0.33% | - |
| Jul 20, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.50 | -2.19% | - |
| Jul 17, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.67 | -1.21% | - |
| Jul 16, 2026 | 7.51 | 7.85 | 7.51 | 7.85 | 7.76 | 4.88% | 300 |
| Jul 15, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.40 | -0.13% | - |
| Jul 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | 0.67% | - |
| Jul 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | 0.68% | - |
| Jul 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | 0.34% | - |
| Jul 9, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | -1.07% | - |
| Jul 8, 2026 | 7.45 | 7.51 | 7.45 | 7.45 | 7.37 | - | 2,716 |
| Jul 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | -1.32% | - |
| Jul 6, 2026 | 7.53 | 7.62 | 7.53 | 7.55 | 7.47 | 0.80% | 3,408 |
| Jul 3, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.41 | -1.64% | - |
| Jul 2, 2026 | 7.52 | 7.62 | 7.52 | 7.62 | 7.53 | 2.84% | 6 |
| Jul 1, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.32 | -1.20% | - |
| Jun 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -0.33% | - |
| Jun 29, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.44 | 1.55% | - |
| Jun 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.32 | -1.33% | - |
| Jun 25, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.42 | -3.91% | - |
| Jun 24, 2026 | 7.64 | 7.81 | 7.64 | 7.81 | 7.72 | 5.11% | 8 |
| Jun 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.35 | -0.52% | - |
| Jun 22, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.39 | -0.13% | - |
| Jun 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.40 | 2.04% | - |
| Jun 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.25 | -1.67% | - |