Alpine Income Property Trust, Inc. (FRA:H3Y)
Germany · Delayed Price · Currency is EUR 17.90
0.00 (0.00%)
Last updated: Jul 14, 2026, 8:05 AM CET
FRA:H3Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 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% | - |
| Jun 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jun 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jun 15, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jun 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Jun 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.80% | - |
| Jun 10, 2026 | 16.90 | 17.70 | 16.90 | 17.70 | 17.44 | 4.12% | 40 |
| Jun 9, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 16.75 | 1.19% | - |
| Jun 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | - | - |
| Jun 5, 2026 | 16.40 | 16.80 | 16.40 | 16.80 | 16.55 | 3.07% | - |
| Jun 4, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.06 | 0.62% | - |
| Jun 3, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 15.96 | -2.41% | - |
| Jun 2, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.36 | 1.84% | - |
| Jun 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | -0.61% | - |
| May 29, 2026 | 16.60 | 17.40 | 16.40 | 16.40 | 16.16 | -1.80% | 270 |
| May 28, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.46 | 1.21% | - |
| May 27, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.26 | -1.20% | - |
| May 26, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.46 | 1.83% | - |
| May 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | - | - |
| May 22, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.16 | - | - |
| May 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | - | - |
| May 20, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.16 | 1.86% | - |
| May 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | -0.62% | - |
| May 18, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 15.96 | 1.25% | - |
| May 15, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.77 | 0.63% | - |
| May 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.67 | -1.24% | - |
| May 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | - | - |
| May 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | - | - |
| May 11, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 15.86 | -0.62% | - |
| May 8, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 15.96 | -1.22% | - |
| May 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | - | - |
| May 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | -0.61% | - |