Gladstone Land Corporation (FRA:3L4)
Germany · Delayed Price · Currency is EUR 7.77
+0.22 (2.91%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:3L4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 3.49% | 5 |
| Oct 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | -3.76% | - |
| Oct 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | 0.71% | - |
| Oct 20, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | -4.88% | - |
| Oct 19, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.14 | -2.44% | - |
| Oct 16, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.35 | -0.18% | 5 |
| Oct 15, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.36 | -1.12% | - |
| Oct 14, 2026 | 8.55 | 8.57 | 8.51 | 8.51 | 8.46 | -0.06% | 181 |
| Oct 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | -0.76% | - |
| Oct 12, 2026 | 8.36 | 8.58 | 8.36 | 8.58 | 8.53 | 2.14% | 200 |
| Oct 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | -0.83% | - |
| Oct 8, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | -0.82% | - |
| Oct 7, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | -0.64% | - |
| Oct 6, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.54 | 1.42% | - |
| Oct 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | -0.12% | - |
| Oct 2, 2026 | 8.41 | 8.48 | 8.41 | 8.48 | 8.43 | 1.56% | 175 |
| Oct 1, 2026 | 8.29 | 8.35 | 8.29 | 8.35 | 8.30 | 0.78% | 1 |
| Sep 30, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.24 | -1.60% | - |
| Sep 29, 2026 | 8.19 | 8.42 | 8.19 | 8.42 | 8.37 | 2.06% | 1 |
| Sep 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | -0.30% | - |
| Sep 25, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.23 | -0.30% | - |
| Sep 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | -1.48% | - |
| Sep 23, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.38 | 1.44% | - |
| Sep 22, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.26 | 2.22% | - |
| Sep 21, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | -1.09% | - |
| Sep 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.17 | 1.85% | - |
| Sep 17, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.02 | -1.40% | - |
| Sep 16, 2026 | 8.10 | 8.22 | 8.10 | 8.22 | 8.13 | 1.48% | 200 |
| Sep 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | -0.67% | - |
| Sep 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.07 | 0.93% | - |
| Sep 11, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.00 | 0.31% | - |
| Sep 10, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.97 | -1.83% | - |
| Sep 9, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.12 | -1.91% | - |
| Sep 8, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.28 | -0.24% | - |
| Sep 7, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.30 | 0.96% | - |
| Sep 4, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.22 | 0.12% | - |
| Sep 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | -2.47% | - |
| Sep 2, 2026 | 8.14 | 8.51 | 8.14 | 8.51 | 8.42 | 6.51% | 600 |
| Sep 1, 2026 | 7.82 | 7.99 | 7.82 | 7.99 | 7.90 | 4.04% | 100 |
| Aug 31, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.59 | 1.66% | - |
| Aug 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | 0.27% | - |
| Aug 27, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.45 | -0.79% | - |
| Aug 26, 2026 | 7.47 | 7.59 | 7.47 | 7.59 | 7.51 | 0.93% | 700 |
| Aug 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.44 | 2.10% | - |
| Aug 24, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | -0.14% | - |
| Aug 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.30 | 1.03% | - |
| Aug 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 3.55% | - |
| Aug 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | 0.64% | - |
| Aug 18, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | -2.37% | - |
| Aug 17, 2026 | 7.22 | 7.22 | 7.21 | 7.22 | 7.10 | -0.62% | 1,053 |