Alpine Income Property Trust, Inc. (FRA:H3Y)
Germany · Delayed Price · Currency is EUR 16.70
-0.20 (-1.18%)
At close: Aug 26, 2026
FRA:H3Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.18% | - |
| Aug 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Aug 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Aug 21, 2026 | 16.60 | 17.00 | 16.30 | 16.30 | 16.30 | -4.12% | 18 |
| Aug 20, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.80% | 589 |
| Aug 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 250 |
| Aug 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 17, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Aug 14, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | - |
| Aug 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Aug 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Aug 10, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Aug 7, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 1.75% | 100 |
| Aug 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Aug 5, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -2.31% | 100 |
| Aug 4, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Aug 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | 232 |
| Jul 31, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jul 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jul 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jul 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jul 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 24, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | 500 |
| Jul 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Jul 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Jul 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Jul 20, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | -3.17% | 114 |
| Jul 17, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 5.59% | - |
| Jul 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Jul 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jul 8, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - | - |
| Jul 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jul 6, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | - |
| Jul 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Jul 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jul 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jun 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jun 29, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 2.22% | - |
| Jun 26, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | - |
| Jun 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Jun 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jun 23, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.81% | 130 |
| Jun 22, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -1.78% | 194 |
| Jun 19, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 3.68% | 100 |
| Jun 18, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -4.68% | - |