Care Property Invest NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	13.50	13.70	13.46	13.66	-	-1.01%	22,382
Feb 27, 2026	13.96	14.04	13.64	13.80	13.80	-0.86%	172,184
Feb 26, 2026	13.86	13.96	13.80	13.92	13.92	1.02%	73,076
Feb 25, 2026	13.64	13.82	13.46	13.78	13.78	2.07%	84,504
Feb 24, 2026	13.36	13.66	13.36	13.50	13.50	0.45%	42,781
Feb 23, 2026	13.44	13.50	13.34	13.44	13.44	-0.15%	62,849
Feb 20, 2026	13.54	13.66	13.36	13.46	13.46	-0.59%	57,728
Feb 19, 2026	13.54	13.60	13.30	13.54	13.54	0.15%	56,881
Feb 18, 2026	13.66	13.72	13.52	13.52	13.52	-1.31%	51,333
Feb 17, 2026	13.18	13.71	13.18	13.70	13.70	3.47%	108,349
Feb 16, 2026	13.20	13.28	13.14	13.24	13.24	0.91%	27,946
Feb 13, 2026	12.98	13.14	12.84	13.12	13.12	1.23%	83,419
Feb 12, 2026	12.88	13.02	12.70	12.96	12.96	0.15%	77,363
Feb 11, 2026	12.86	12.98	12.80	12.94	12.94	0.62%	46,453
Feb 10, 2026	12.72	12.86	12.62	12.86	12.86	1.42%	67,255
Feb 9, 2026	12.76	12.76	12.60	12.68	12.68	-0.63%	42,560
Feb 6, 2026	12.42	12.76	12.42	12.76	12.76	2.24%	85,217
Feb 5, 2026	12.46	12.60	12.32	12.48	12.48	-	72,265
Feb 4, 2026	12.38	12.62	12.34	12.48	12.48	0.81%	66,868
Feb 3, 2026	12.32	12.44	12.26	12.38	12.38	0.65%	67,218
Feb 2, 2026	12.24	12.46	12.24	12.30	12.30	0.65%	91,621
Jan 30, 2026	12.20	12.40	12.12	12.22	12.22	0.16%	107,027
Jan 29, 2026	12.26	12.26	12.10	12.20	12.20	-0.16%	35,236
Jan 28, 2026	12.08	12.26	12.06	12.22	12.22	0.99%	45,627
Jan 27, 2026	12.08	12.10	12.00	12.10	12.10	0.17%	23,970
Jan 26, 2026	12.06	12.18	12.00	12.08	12.08	0.33%	26,710
Jan 23, 2026	12.04	12.04	11.96	12.04	12.04	-0.17%	24,897
Jan 22, 2026	12.04	12.18	11.98	12.06	12.06	1.34%	65,674
Jan 21, 2026	11.96	12.06	11.86	11.90	11.90	-0.34%	70,787
Jan 20, 2026	11.96	11.98	11.84	11.94	11.94	-0.50%	53,121
Jan 19, 2026	12.12	12.12	11.92	12.00	12.00	-1.32%	56,668
Jan 16, 2026	12.28	12.34	12.10	12.16	12.16	-0.98%	69,476
Jan 15, 2026	12.00	12.30	11.96	12.28	12.28	2.68%	104,343
Jan 14, 2026	12.00	12.08	11.84	11.96	11.96	-0.17%	31,440
Jan 13, 2026	12.08	12.10	11.84	11.98	11.98	-0.83%	62,881
Jan 12, 2026	12.10	12.10	11.90	12.08	12.08	0.50%	50,536
Jan 9, 2026	12.10	12.14	11.90	12.02	12.02	-0.66%	64,901
Jan 8, 2026	12.04	12.14	11.92	12.10	12.10	0.50%	51,578
Jan 7, 2026	11.68	12.04	11.66	12.04	12.04	3.61%	55,523
Jan 6, 2026	11.58	11.66	11.52	11.62	11.62	0.35%	58,562
Jan 5, 2026	11.70	11.72	11.42	11.58	11.58	-0.69%	110,051
Jan 2, 2026	11.86	11.86	11.64	11.66	11.66	-1.69%	96,744
Dec 31, 2025	11.78	11.86	11.70	11.86	11.86	1.02%	48,712
Dec 30, 2025	11.62	11.78	11.62	11.74	11.74	1.03%	71,982
Dec 29, 2025	11.46	11.70	11.38	11.62	11.62	1.22%	118,152
Dec 24, 2025	11.46	11.50	11.44	11.48	11.48	0.70%	18,918
Dec 23, 2025	11.36	11.52	11.34	11.40	11.40	0.18%	73,226
Dec 22, 2025	11.36	11.40	11.16	11.38	11.38	-0.52%	62,112
Dec 19, 2025	11.22	11.44	11.16	11.44	11.44	2.14%	161,539
Dec 18, 2025	10.96	11.26	10.96	11.20	11.20	1.27%	51,012