Gladstone Land Corporation (FRA:3L4)
Germany · Delayed Price · Currency is EUR 8.46
-0.11 (-1.28%)
Last updated: Apr 24, 2026, 5:16 PM CET
FRA:3L4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.51 | 8.67 | 8.51 | 8.66 | - | 2.49% | - |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.09% | - |
| Apr 21, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.69% | - |
| Apr 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.70% | - |
| Apr 17, 2026 | 8.67 | 8.84 | 8.67 | 8.84 | 8.84 | 1.26% | 100 |
| Apr 16, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.40% | - |
| Apr 15, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.00% | - |
| Apr 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.34% | - |
| Apr 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% | - |
| Apr 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.35% | - |
| Apr 9, 2026 | 8.75 | 8.88 | 8.75 | 8.88 | 8.88 | -1.06% | 100 |
| Apr 8, 2026 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | -0.17% | 200 |
| Apr 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.17% | - |
| Apr 2, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 3.03% | 8 |
| Apr 1, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.17% | - |
| Mar 31, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.06% | - |
| Mar 30, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -2.69% | - |
| 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% | - |