Care Property Invest NV (EBR:CPINV)
Belgium · Delayed Price · Currency is EUR 11.94
-0.06 (-0.50%)
Jan 20, 2026, 5:39 PM CET
Care Property Invest NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 11.14 | 11.18 | 11.00 | 11.06 | 11.06 | -0.72% | 75,293 |
| Dec 16, 2025 | 11.14 | 11.24 | 11.08 | 11.14 | 11.14 | 0.18% | 66,460 |
| Dec 15, 2025 | 11.26 | 11.36 | 11.06 | 11.12 | 11.12 | -0.71% | 107,056 |
| Dec 12, 2025 | 11.00 | 11.28 | 10.96 | 11.20 | 11.20 | 2.19% | 74,219 |
| Dec 11, 2025 | 10.88 | 10.96 | 10.70 | 10.96 | 10.96 | 0.74% | 65,067 |
| Dec 10, 2025 | 10.70 | 10.88 | 10.70 | 10.88 | 10.88 | 1.68% | 78,014 |
| Dec 9, 2025 | 10.72 | 10.78 | 10.70 | 10.70 | 10.70 | -0.56% | 354,881 |
| Dec 8, 2025 | 10.92 | 10.98 | 10.76 | 10.76 | 10.76 | -1.82% | 104,611 |
| Dec 5, 2025 | 10.94 | 11.02 | 10.74 | 10.96 | 10.96 | 0.74% | 241,675 |
| Dec 4, 2025 | 10.80 | 11.24 | 10.76 | 10.88 | 10.88 | -6.85% | 288,123 |
| Dec 3, 2025 | 11.90 | 11.92 | 11.56 | 11.68 | 10.76 | -2.83% | 206,068 |
| Dec 2, 2025 | 11.94 | 12.06 | 11.94 | 12.02 | 11.07 | 0.67% | 38,515 |
| Dec 1, 2025 | 12.12 | 12.12 | 11.94 | 11.94 | 11.00 | -1.16% | 52,179 |
| Nov 28, 2025 | 12.10 | 12.16 | 11.98 | 12.08 | 11.13 | -0.17% | 58,107 |
| Nov 27, 2025 | 11.90 | 12.12 | 11.90 | 12.10 | 11.15 | 1.17% | 56,519 |
| Nov 26, 2025 | 11.74 | 11.98 | 11.72 | 11.96 | 11.02 | 2.05% | 55,893 |
| Nov 25, 2025 | 11.66 | 11.80 | 11.66 | 11.72 | 10.80 | 0.17% | 26,724 |
| Nov 24, 2025 | 11.70 | 11.72 | 11.62 | 11.70 | 10.78 | 0.34% | 41,082 |
| Nov 21, 2025 | 11.64 | 11.72 | 11.58 | 11.66 | 10.74 | -0.51% | 47,483 |
| Nov 20, 2025 | 11.80 | 11.80 | 11.60 | 11.72 | 10.80 | -0.51% | 39,531 |
| Nov 19, 2025 | 11.76 | 11.84 | 11.66 | 11.78 | 10.85 | 0.51% | 43,657 |
| Nov 18, 2025 | 11.74 | 11.80 | 11.64 | 11.72 | 10.80 | -0.68% | 57,213 |
| Nov 17, 2025 | 11.72 | 11.86 | 11.72 | 11.80 | 10.87 | 0.51% | 47,177 |
| Nov 14, 2025 | 11.72 | 11.84 | 11.68 | 11.74 | 10.82 | -0.68% | 43,513 |
| Nov 13, 2025 | 11.72 | 11.82 | 11.68 | 11.82 | 10.89 | 0.51% | 38,290 |
| Nov 12, 2025 | 11.86 | 11.92 | 11.70 | 11.76 | 10.83 | -0.68% | 60,922 |
| Nov 11, 2025 | 11.84 | 11.92 | 11.80 | 11.84 | 10.91 | -0.17% | 29,782 |
| Nov 10, 2025 | 11.86 | 11.92 | 11.76 | 11.86 | 10.93 | 0.34% | 36,052 |
| Nov 7, 2025 | 11.90 | 11.92 | 11.76 | 11.82 | 10.89 | -0.67% | 51,252 |
| Nov 6, 2025 | 11.62 | 11.94 | 11.62 | 11.90 | 10.96 | 2.23% | 61,489 |