Care Property Invest NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.36	12.52	12.30	12.42	12.42	0.32%	31,729
Jun 10, 2026	12.26	12.46	12.24	12.38	12.38	1.48%	46,604
Jun 9, 2026	12.24	12.36	12.20	12.20	12.20	-0.16%	37,608
Jun 8, 2026	12.24	12.38	12.18	12.22	12.22	-0.33%	38,285
Jun 5, 2026	12.24	12.42	12.20	12.26	12.26	-	71,543
Jun 4, 2026	12.20	12.30	12.16	12.26	12.26	0.33%	58,419
Jun 3, 2026	12.20	12.38	12.16	12.22	12.22	-0.81%	55,954
Jun 2, 2026	12.62	12.62	12.32	12.32	12.32	-2.69%	54,993
Jun 1, 2026	12.88	12.88	12.52	12.66	12.66	-1.40%	75,061
May 29, 2026	12.98	13.06	12.84	12.84	12.84	-1.65%	85,537
May 28, 2026	13.16	13.28	13.08	13.12	13.05	-0.76%	78,190
May 27, 2026	13.12	13.28	13.12	13.22	13.15	0.76%	63,500
May 26, 2026	13.16	13.22	13.10	13.12	13.05	-0.91%	41,234
May 25, 2026	13.26	13.28	13.14	13.24	13.17	0.46%	50,804
May 22, 2026	13.22	13.22	13.08	13.18	13.11	-0.15%	39,349
May 21, 2026	13.14	13.28	13.14	13.20	13.13	-0.15%	33,548
May 20, 2026	13.04	13.24	13.02	13.22	13.15	1.69%	41,681
May 19, 2026	13.10	13.20	13.00	13.00	12.94	-0.76%	41,681
May 18, 2026	12.90	13.12	12.86	13.10	13.03	1.87%	67,812
May 15, 2026	12.84	12.98	12.84	12.86	12.80	-0.31%	31,973
May 14, 2026	12.86	13.00	12.86	12.90	12.84	0.62%	46,678
May 13, 2026	13.00	13.04	12.72	12.82	12.76	-3.03%	166,406
May 12, 2026	13.12	13.22	13.00	13.22	13.15	-0.15%	47,158
May 11, 2026	13.14	13.36	13.08	13.24	13.17	1.38%	58,152
May 8, 2026	13.16	13.18	13.02	13.06	13.00	-0.15%	71,953
May 7, 2026	13.20	13.20	13.08	13.08	13.02	-0.15%	66,645
May 6, 2026	13.00	13.26	12.98	13.10	13.03	1.87%	57,601
May 5, 2026	13.00	13.10	12.84	12.86	12.80	-0.16%	73,379
May 4, 2026	13.04	13.10	12.88	12.88	12.82	-0.46%	74,621
Apr 30, 2026	12.78	12.98	12.76	12.94	12.88	0.94%	38,570
Apr 29, 2026	12.86	12.88	12.76	12.82	12.76	-0.47%	32,446
Apr 28, 2026	12.90	12.98	12.74	12.88	12.82	-0.31%	48,604
Apr 27, 2026	12.84	13.00	12.76	12.92	12.86	0.62%	35,483
Apr 24, 2026	12.70	12.88	12.70	12.84	12.78	0.47%	38,657
Apr 23, 2026	12.82	12.86	12.70	12.78	12.72	-0.16%	60,071
Apr 22, 2026	12.94	12.96	12.80	12.80	12.74	-0.16%	29,001
Apr 21, 2026	12.92	13.12	12.82	12.82	12.76	-0.77%	84,260
Apr 20, 2026	12.98	13.04	12.86	12.92	12.86	-1.07%	49,687
Apr 17, 2026	12.76	13.14	12.72	13.06	13.00	2.35%	43,441
Apr 16, 2026	12.72	12.86	12.66	12.76	12.70	0.31%	68,109
Apr 15, 2026	12.76	12.82	12.66	12.72	12.66	-0.31%	67,493
Apr 14, 2026	12.74	12.84	12.66	12.76	12.70	0.16%	61,788
Apr 13, 2026	12.66	12.76	12.60	12.74	12.68	0.31%	76,719
Apr 10, 2026	12.66	12.84	12.64	12.70	12.64	-0.47%	67,706
Apr 9, 2026	12.86	12.88	12.60	12.76	12.70	-0.93%	44,272
Apr 8, 2026	13.02	13.10	12.84	12.88	12.82	2.71%	88,390
Apr 7, 2026	12.54	12.72	12.46	12.54	12.48	0.16%	62,464
Apr 2, 2026	12.34	12.62	12.30	12.52	12.46	1.13%	42,797
Apr 1, 2026	12.30	12.62	12.30	12.38	12.32	0.98%	59,740
Mar 31, 2026	12.16	12.40	12.16	12.26	12.20	0.16%	44,732