Global Net Lease, Inc. (FRA:2N8)
Germany
· Delayed Price · Currency is EUR 6.99
+0.07 (0.98%)
Last updated: Dec 4, 2025, 8:07 AM CET
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.98% | - |
| Dec 3, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.80% | - |
| Dec 2, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.09% | - |
| Dec 1, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.40% | - |
| Nov 28, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.23% | - |
| Nov 27, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.06% | - |
| Nov 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.60% | - |
| Nov 25, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.70% | - |
| Nov 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.67% | - |
| Nov 21, 2025 | 6.68 | 6.88 | 6.68 | 6.88 | 6.88 | 1.86% | 1,200 |
| Nov 20, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.09% | - |
| Nov 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.53% | - |
| Nov 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.54% | - |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.06% | - |
| Nov 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.35% | - |
| Nov 13, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.54% | - |
| Nov 12, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.89% | - |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.44% | - |
| Nov 10, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.91% | - |
| Nov 7, 2025 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | 5.78% | 500 |
| Nov 6, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.95% | - |
| Nov 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.79% | - |
| Nov 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.06% | - |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.61% | - |
| Oct 30, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.01% | - |
| Oct 29, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.34% | - |
| Oct 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.27% | - |
| Oct 27, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.14% | - |
| Oct 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.56% | - |
| Oct 23, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Oct 22, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.40% | - |
| Oct 21, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.92% | - |
| Oct 20, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Oct 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -3.12% | - |
| Oct 16, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.57% | - |
| Oct 15, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2.13% | - |
| Oct 14, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.22% | - |
| Oct 13, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.46% | - |
| Oct 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.53% | - |
| Oct 9, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.68 | - | - |
| Oct 8, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.68 | 0.80% | - |
| Oct 7, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.62 | -1.59% | - |
| Oct 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.73 | -1.46% | - |
| Oct 3, 2025 | 6.86 | 7.00 | 6.86 | 7.00 | 6.83 | 1.66% | 602 |
| Oct 2, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.72 | 1.41% | - |
| Oct 1, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.63 | 0.38% | - |
| Sep 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.60 | -1.54% | - |
| Sep 29, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.71 | 0.62% | - |
| Sep 26, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.66 | 0.98% | - |
| Sep 25, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.60 | - | - |
| Sep 24, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.60 | - | - |
| Sep 23, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.60 | - | - |
| Sep 22, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.60 | -0.85% | - |
| Sep 19, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.66 | 0.62% | - |
| Sep 18, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.62 | 0.47% | - |
| Sep 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.58 | -1.52% | - |
| Sep 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | -3.66% | - |
| Sep 15, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 6.94 | 1.46% | - |
| Sep 12, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.84 | 1.27% | - |
| Sep 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.75 | 0.35% | - |
| Sep 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.73 | 0.06% | - |
| Sep 9, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.73 | 1.92% | - |
| Sep 8, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.60 | 0.77% | - |
| Sep 5, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.55 | 0.81% | - |
| Sep 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.50 | 0.88% | - |
| Sep 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | -0.57% | - |
| Sep 2, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.48 | 0.12% | - |
| Sep 1, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.47 | 1.04% | - |
| Aug 29, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.40 | -0.55% | - |
| Aug 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | 0.86% | - |
| Aug 27, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.38 | -0.24% | - |
| Aug 26, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.40 | -1.06% | - |
| Aug 25, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.47 | 0.24% | - |
| Aug 22, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.45 | 0.06% | - |
| Aug 21, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.45 | 0.49% | - |
| Aug 20, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.42 | -0.96% | - |
| Aug 19, 2025 | 6.32 | 6.64 | 6.32 | 6.64 | 6.48 | 3.52% | 3 |
| Aug 18, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.26 | -0.53% | - |
| Aug 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | -0.22% | - |
| Aug 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.30 | 2.02% | - |
| Aug 13, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | 0.54% | - |
| Aug 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | -3.08% | - |
| Aug 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | -0.21% | - |
| Aug 8, 2025 | 6.34 | 6.51 | 6.34 | 6.51 | 6.36 | 12.04% | 200 |
| Aug 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.67 | -1.36% | - |
| Aug 6, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.75 | -0.51% | - |
| Aug 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.78 | 0.61% | - |
| Aug 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.74 | -2.19% | - |
| Aug 1, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.87 | -0.92% | - |
| Jul 31, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.93 | -0.49% | - |
| Jul 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | 1.87% | - |
| Jul 29, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.85 | -0.73% | - |
| Jul 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.89 | 0.17% | - |
| Jul 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.88 | 1.41% | - |
| Jul 24, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.80 | -0.13% | - |
| Jul 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.81 | -0.07% | - |
| Jul 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.81 | -1.13% | - |
| Jul 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.88 | -1.95% | - |
| Jul 18, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 5.99 | - | - |
| Jul 17, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 5.99 | -1.13% | - |