Care Property Invest NV (EBR:CPINV)
Belgium · Delayed Price · Currency is EUR 11.44
-0.06 (-0.52%)
Oct 31, 2025, 4:17 PM CET
Care Property Invest NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.50 | 11.52 | 11.46 | 11.46 | 11.46 | -0.35% | 13,155 |
| Oct 30, 2025 | 11.50 | 11.56 | 11.48 | 11.50 | 11.50 | - | 57,873 |
| Oct 29, 2025 | 11.48 | 11.62 | 11.46 | 11.50 | 11.50 | - | 57,088 |
| Oct 28, 2025 | 11.50 | 11.58 | 11.48 | 11.50 | 11.50 | -0.35% | 69,943 |
| Oct 27, 2025 | 11.58 | 11.58 | 11.50 | 11.54 | 11.54 | -0.35% | 66,715 |
| Oct 24, 2025 | 11.58 | 11.60 | 11.46 | 11.58 | 11.58 | 0.35% | 73,926 |
| Oct 23, 2025 | 11.56 | 11.62 | 11.40 | 11.54 | 11.54 | -0.17% | 67,898 |
| Oct 22, 2025 | 11.50 | 11.60 | 11.40 | 11.56 | 11.56 | -0.17% | 161,574 |
| Oct 21, 2025 | 11.56 | 11.60 | 11.54 | 11.58 | 11.58 | -0.17% | 41,833 |
| Oct 20, 2025 | 11.56 | 11.64 | 11.54 | 11.60 | 11.60 | 0.17% | 78,028 |
| Oct 17, 2025 | 11.62 | 11.66 | 11.54 | 11.58 | 11.58 | -0.34% | 73,162 |
| Oct 16, 2025 | 11.52 | 11.68 | 11.46 | 11.62 | 11.62 | 0.87% | 108,159 |
| Oct 15, 2025 | 11.50 | 11.64 | 11.50 | 11.52 | 11.52 | -0.52% | 48,452 |
| Oct 14, 2025 | 11.56 | 11.66 | 11.56 | 11.58 | 11.58 | - | 37,681 |
| Oct 13, 2025 | 11.44 | 11.64 | 11.44 | 11.58 | 11.58 | 1.05% | 69,279 |
| Oct 10, 2025 | 11.40 | 11.58 | 11.40 | 11.46 | 11.46 | 0.53% | 93,186 |
| Oct 9, 2025 | 11.40 | 11.44 | 11.40 | 11.40 | 11.40 | - | 94,194 |
| Oct 8, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | - | 106,511 |
| Oct 7, 2025 | 11.42 | 11.48 | 11.40 | 11.40 | 11.40 | -0.35% | 94,169 |
| Oct 6, 2025 | 11.50 | 11.58 | 11.40 | 11.44 | 11.44 | -0.52% | 77,900 |
| Oct 3, 2025 | 11.50 | 11.62 | 11.50 | 11.50 | 11.50 | -0.17% | 58,214 |
| Oct 2, 2025 | 11.56 | 11.60 | 11.50 | 11.52 | 11.52 | -0.35% | 50,956 |
| Oct 1, 2025 | 11.60 | 11.68 | 11.48 | 11.56 | 11.56 | -0.69% | 58,651 |
| Sep 30, 2025 | 11.50 | 11.66 | 11.40 | 11.64 | 11.64 | 1.22% | 52,409 |
| Sep 29, 2025 | 11.40 | 11.60 | 11.36 | 11.50 | 11.50 | 0.88% | 106,104 |
| Sep 26, 2025 | 11.24 | 11.60 | 11.24 | 11.40 | 11.40 | 1.42% | 101,919 |
| Sep 25, 2025 | 11.40 | 11.50 | 11.24 | 11.24 | 11.24 | -1.06% | 92,411 |
| Sep 24, 2025 | 11.40 | 11.46 | 11.30 | 11.36 | 11.36 | -0.53% | 101,648 |
| Sep 23, 2025 | 12.00 | 12.00 | 11.36 | 11.42 | 11.42 | -5.15% | 264,882 |
| Sep 22, 2025 | 12.06 | 12.12 | 12.00 | 12.04 | 12.04 | -0.17% | 56,590 |
| Sep 19, 2025 | 12.18 | 12.22 | 12.06 | 12.06 | 12.06 | -0.33% | 137,947 |
| Sep 18, 2025 | 12.14 | 12.26 | 12.10 | 12.10 | 12.10 | -0.17% | 29,072 |
| Sep 17, 2025 | 12.10 | 12.20 | 12.10 | 12.12 | 12.12 | 0.33% | 28,906 |
| Sep 16, 2025 | 12.30 | 12.30 | 12.08 | 12.08 | 12.08 | -1.47% | 65,610 |
| Sep 15, 2025 | 12.04 | 12.40 | 12.04 | 12.26 | 12.26 | 1.32% | 50,459 |
| Sep 12, 2025 | 12.14 | 12.20 | 12.04 | 12.10 | 12.10 | -0.17% | 35,764 |
| Sep 11, 2025 | 12.10 | 12.20 | 12.08 | 12.12 | 12.12 | 0.17% | 33,496 |
| Sep 10, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.14% | 67,314 |
| Sep 9, 2025 | 12.22 | 12.36 | 12.20 | 12.24 | 12.24 | 0.49% | 35,499 |
| Sep 8, 2025 | 12.28 | 12.38 | 12.18 | 12.18 | 12.18 | -0.49% | 39,910 |
| Sep 5, 2025 | 12.40 | 12.42 | 12.22 | 12.24 | 12.24 | -0.49% | 74,648 |
| Sep 4, 2025 | 12.46 | 12.58 | 12.30 | 12.30 | 12.30 | -0.81% | 53,196 |
| Sep 3, 2025 | 12.54 | 12.88 | 12.34 | 12.40 | 12.40 | 0.49% | 71,575 |
| Sep 2, 2025 | 12.50 | 12.52 | 12.30 | 12.34 | 12.34 | -1.28% | 57,720 |
| Sep 1, 2025 | 12.52 | 12.60 | 12.44 | 12.50 | 12.50 | -0.16% | 32,314 |
| Aug 29, 2025 | 12.46 | 12.60 | 12.46 | 12.52 | 12.52 | 0.64% | 42,417 |
| Aug 28, 2025 | 12.54 | 12.64 | 12.40 | 12.44 | 12.44 | -1.27% | 66,511 |
| Aug 27, 2025 | 12.52 | 12.66 | 12.48 | 12.60 | 12.60 | 0.80% | 38,925 |
| Aug 26, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 12.50 | -1.11% | 50,727 |
| Aug 25, 2025 | 12.78 | 12.78 | 12.64 | 12.64 | 12.64 | -0.63% | 29,689 |