Care Property Invest NV (EBR:CPINV)
Belgium · Delayed Price · Currency is EUR 12.88
-0.08 (-0.62%)
Aug 8, 2025, 5:35 PM CET
Care Property Invest NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 12.36 | 12.42 | 12.32 | 12.40 | 12.40 | 0.32% | 39,806 |
| Jul 9, 2025 | 12.26 | 12.48 | 12.24 | 12.36 | 12.36 | 0.98% | 41,293 |
| Jul 8, 2025 | 12.40 | 12.40 | 12.24 | 12.24 | 12.24 | -0.49% | 38,089 |
| Jul 7, 2025 | 12.32 | 12.46 | 12.30 | 12.30 | 12.30 | -0.32% | 31,193 |
| Jul 4, 2025 | 12.34 | 12.46 | 12.30 | 12.34 | 12.34 | -0.48% | 40,502 |
| Jul 3, 2025 | 12.30 | 12.42 | 12.30 | 12.40 | 12.40 | 0.98% | 20,049 |
| Jul 2, 2025 | 12.54 | 12.54 | 12.24 | 12.28 | 12.28 | -1.60% | 47,000 |
| Jul 1, 2025 | 12.50 | 12.58 | 12.44 | 12.48 | 12.48 | - | 60,871 |
| Jun 30, 2025 | 12.56 | 12.68 | 12.48 | 12.48 | 12.48 | -0.16% | 66,486 |
| Jun 27, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.04% | 80,765 |
| Jun 26, 2025 | 12.88 | 12.88 | 12.70 | 12.76 | 12.76 | 0.16% | 46,551 |
| Jun 25, 2025 | 12.72 | 12.88 | 12.72 | 12.74 | 12.74 | 0.47% | 83,815 |
| Jun 24, 2025 | 12.72 | 12.76 | 12.52 | 12.68 | 12.68 | 0.63% | 38,420 |
| Jun 23, 2025 | 12.44 | 12.64 | 12.42 | 12.60 | 12.60 | 1.12% | 37,114 |
| Jun 20, 2025 | 12.50 | 12.56 | 12.44 | 12.46 | 12.46 | 0.81% | 77,708 |
| Jun 19, 2025 | 12.48 | 12.48 | 12.30 | 12.36 | 12.36 | -0.96% | 28,813 |
| Jun 18, 2025 | 12.24 | 12.48 | 12.22 | 12.48 | 12.48 | 1.79% | 44,504 |
| Jun 17, 2025 | 12.24 | 12.32 | 12.18 | 12.26 | 12.26 | -0.16% | 31,427 |
| Jun 16, 2025 | 12.26 | 12.36 | 12.26 | 12.28 | 12.28 | -0.49% | 33,226 |
| Jun 13, 2025 | 12.32 | 12.40 | 12.26 | 12.34 | 12.34 | -0.32% | 35,792 |
| Jun 12, 2025 | 12.64 | 12.64 | 12.36 | 12.38 | 12.38 | -1.90% | 81,922 |
| Jun 11, 2025 | 13.02 | 13.02 | 12.56 | 12.62 | 12.62 | -3.66% | 107,346 |
| Jun 10, 2025 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 1.71% | 65,144 |
| Jun 9, 2025 | 12.86 | 12.90 | 12.84 | 12.88 | 12.88 | 1.10% | 34,498 |
| Jun 6, 2025 | 12.70 | 12.84 | 12.66 | 12.74 | 12.74 | 0.79% | 44,613 |
| Jun 5, 2025 | 12.88 | 12.94 | 12.62 | 12.64 | 12.64 | -1.86% | 45,541 |
| Jun 4, 2025 | 12.62 | 13.02 | 12.56 | 12.88 | 12.88 | 2.38% | 82,954 |
| Jun 3, 2025 | 12.30 | 12.70 | 12.30 | 12.58 | 12.58 | 2.44% | 61,081 |
| Jun 2, 2025 | 12.46 | 12.46 | 12.24 | 12.28 | 12.28 | -0.97% | 52,616 |