Care Property Invest NV (EBR:CPINV)
Belgium · Delayed Price · Currency is EUR 12.10
-0.02 (-0.17%)
Sep 18, 2025, 5:35 PM CET
Care Property Invest NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 12.62 | 12.80 | 12.60 | 12.72 | 12.72 | 0.63% | 20,392 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.56 | 12.64 | 12.64 | -0.32% | 30,849 |
| Aug 20, 2025 | 12.60 | 12.80 | 12.54 | 12.68 | 12.68 | 0.63% | 51,354 |
| Aug 19, 2025 | 12.64 | 12.68 | 12.58 | 12.60 | 12.60 | -0.16% | 37,109 |
| Aug 18, 2025 | 12.64 | 12.82 | 12.56 | 12.62 | 12.62 | 0.48% | 46,471 |
| Aug 15, 2025 | 12.72 | 12.72 | 12.56 | 12.56 | 12.56 | -1.10% | 28,472 |
| Aug 14, 2025 | 12.76 | 12.86 | 12.62 | 12.70 | 12.70 | 0.16% | 41,573 |
| Aug 13, 2025 | 12.76 | 12.82 | 12.60 | 12.68 | 12.68 | -0.47% | 38,236 |
| Aug 12, 2025 | 12.88 | 12.96 | 12.74 | 12.74 | 12.74 | -0.78% | 48,554 |
| Aug 11, 2025 | 12.96 | 13.08 | 12.82 | 12.84 | 12.84 | -0.31% | 37,934 |
| Aug 8, 2025 | 12.88 | 13.12 | 12.88 | 12.88 | 12.88 | -0.62% | 72,647 |
| Aug 7, 2025 | 12.74 | 12.98 | 12.70 | 12.96 | 12.96 | 2.21% | 73,329 |
| Aug 6, 2025 | 12.74 | 12.76 | 12.66 | 12.68 | 12.68 | - | 73,615 |
| Aug 5, 2025 | 12.74 | 12.76 | 12.66 | 12.68 | 12.68 | -0.47% | 34,594 |
| Aug 4, 2025 | 12.74 | 12.84 | 12.64 | 12.74 | 12.74 | 2.08% | 62,339 |
| Aug 1, 2025 | 12.40 | 12.54 | 12.32 | 12.48 | 12.48 | 0.48% | 61,967 |
| Jul 31, 2025 | 12.76 | 12.76 | 12.42 | 12.42 | 12.42 | -1.43% | 82,436 |
| Jul 30, 2025 | 12.48 | 12.62 | 12.46 | 12.60 | 12.60 | 0.96% | 25,845 |
| Jul 29, 2025 | 12.68 | 12.68 | 12.44 | 12.48 | 12.48 | -1.27% | 28,497 |
| Jul 28, 2025 | 12.76 | 12.80 | 12.64 | 12.64 | 12.64 | -0.16% | 25,029 |
| Jul 25, 2025 | 12.46 | 12.66 | 12.42 | 12.66 | 12.66 | 1.28% | 28,286 |
| Jul 24, 2025 | 12.60 | 12.70 | 12.46 | 12.50 | 12.50 | -0.32% | 47,175 |
| Jul 23, 2025 | 12.54 | 12.58 | 12.50 | 12.54 | 12.54 | 0.64% | 19,763 |
| Jul 22, 2025 | 12.50 | 12.52 | 12.40 | 12.46 | 12.46 | -0.32% | 35,125 |
| Jul 21, 2025 | 12.32 | 12.50 | 12.32 | 12.50 | 12.50 | 1.46% | 22,324 |
| Jul 18, 2025 | 12.36 | 12.42 | 12.26 | 12.32 | 12.32 | - | 23,834 |
| Jul 17, 2025 | 12.36 | 12.38 | 12.30 | 12.32 | 12.32 | -0.16% | 23,855 |
| Jul 16, 2025 | 12.48 | 12.48 | 12.32 | 12.34 | 12.34 | -0.80% | 29,739 |
| Jul 15, 2025 | 12.50 | 12.60 | 12.42 | 12.44 | 12.44 | -0.80% | 44,458 |
| Jul 14, 2025 | 12.48 | 12.66 | 12.48 | 12.54 | 12.54 | 0.48% | 56,966 |
| Jul 11, 2025 | 12.36 | 12.50 | 12.36 | 12.48 | 12.48 | 0.65% | 29,371 |