Alpine Income Property Trust, Inc. (FRA:H3Y)
Germany · Delayed Price · Currency is EUR 14.40
-0.60 (-4.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:H3Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.30 | 16.20 | 14.40 | 14.40 | 14.40 | -4.00% | 488 |
| Oct 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 21, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 250 |
| Oct 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 19, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Oct 16, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1.28% | - |
| Oct 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Oct 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Oct 13, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 2.47% | 500 |
| Oct 12, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 3.18% | - |
| Oct 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 5, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 2, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 2.65% | - |
| Oct 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Sep 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 28, 2026 | 14.80 | 15.20 | 14.80 | 14.80 | 14.80 | 0.68% | 99 |
| Sep 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 24, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | - |
| Sep 23, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Sep 22, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | -1.32% | 290 |
| Sep 21, 2026 | 15.30 | 15.70 | 15.20 | 15.20 | 15.20 | - | 230 |
| Sep 18, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Sep 17, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 16, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 15, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Sep 14, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | - |
| Sep 11, 2026 | 15.70 | 16.10 | 15.60 | 15.60 | 15.60 | -1.27% | 300 |
| Sep 10, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | 0.43% | - |
| Sep 9, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 15.73 | -3.03% | - |
| Sep 8, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.22 | -1.79% | - |
| Sep 7, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.52 | - | - |
| Sep 4, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.52 | 1.20% | - |
| Sep 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.32 | -0.60% | - |
| Sep 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.42 | 0.60% | - |
| Sep 1, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.32 | 0.61% | - |
| Aug 31, 2026 | 16.70 | 17.00 | 16.50 | 16.50 | 16.22 | -0.60% | 100 |
| Aug 28, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.32 | -0.60% | - |
| Aug 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.42 | - | - |
| Aug 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.42 | -1.18% | - |
| Aug 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | 2.42% | - |
| Aug 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.22 | 1.23% | - |
| Aug 21, 2026 | 16.60 | 17.00 | 16.30 | 16.30 | 16.03 | -4.12% | 18 |
| Aug 20, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 16.72 | 1.80% | 589 |
| Aug 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.42 | - | 250 |
| Aug 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.42 | - | - |
| Aug 17, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.42 | -1.18% | - |