Care Property Invest NV (EBR:CPINV)
Belgium · Delayed Price · Currency is EUR 12.10
-0.16 (-1.31%)
Oct 19, 2026, 5:35 PM CET
Care Property Invest NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 12.20 | 12.26 | 12.08 | 12.10 | 12.10 | -1.31% | 21,023 |
| Oct 16, 2026 | 12.26 | 12.30 | 12.14 | 12.26 | 12.26 | 0.66% | 35,378 |
| Oct 15, 2026 | 12.30 | 12.32 | 12.18 | 12.18 | 12.18 | -0.81% | 28,661 |
| Oct 14, 2026 | 12.20 | 12.44 | 12.16 | 12.28 | 12.28 | 0.99% | 45,711 |
| Oct 13, 2026 | 12.10 | 12.20 | 12.08 | 12.16 | 12.16 | 0.50% | 41,748 |
| Oct 12, 2026 | 12.10 | 12.14 | 12.06 | 12.10 | 12.10 | - | 24,145 |
| Oct 9, 2026 | 12.10 | 12.20 | 12.02 | 12.10 | 12.10 | 1.51% | 51,642 |
| Oct 8, 2026 | 12.00 | 12.02 | 11.84 | 11.92 | 11.92 | - | 38,670 |
| Oct 7, 2026 | 12.04 | 12.18 | 11.92 | 11.92 | 11.92 | -1.00% | 22,443 |
| Oct 6, 2026 | 12.00 | 12.14 | 11.98 | 12.04 | 12.04 | 0.50% | 15,526 |
| Oct 5, 2026 | 12.04 | 12.04 | 11.90 | 11.98 | 11.98 | -0.83% | 43,616 |
| Oct 2, 2026 | 12.06 | 12.10 | 11.96 | 12.08 | 12.08 | 0.67% | 58,545 |
| Oct 1, 2026 | 12.34 | 12.34 | 12.00 | 12.00 | 12.00 | -1.96% | 52,021 |
| Sep 30, 2026 | 12.36 | 12.40 | 12.16 | 12.24 | 12.24 | -1.13% | 37,981 |
| Sep 29, 2026 | 12.28 | 12.42 | 12.20 | 12.38 | 12.38 | 1.48% | 28,589 |
| Sep 28, 2026 | 12.26 | 12.44 | 12.20 | 12.20 | 12.20 | -0.49% | 26,621 |
| Sep 25, 2026 | 12.38 | 12.42 | 12.24 | 12.26 | 12.26 | -0.97% | 24,309 |
| Sep 24, 2026 | 12.30 | 12.44 | 12.30 | 12.38 | 12.38 | 0.49% | 21,382 |
| Sep 23, 2026 | 12.52 | 12.52 | 12.30 | 12.32 | 12.32 | -1.12% | 25,592 |
| Sep 22, 2026 | 12.58 | 12.58 | 12.46 | 12.46 | 12.46 | -0.64% | 29,058 |
| Sep 21, 2026 | 12.40 | 12.56 | 12.32 | 12.54 | 12.54 | 1.13% | 28,159 |
| Sep 18, 2026 | 12.60 | 12.60 | 12.34 | 12.40 | 12.40 | -1.74% | 64,177 |
| Sep 17, 2026 | 12.44 | 12.64 | 12.44 | 12.62 | 12.62 | 1.94% | 48,664 |
| Sep 16, 2026 | 12.24 | 12.40 | 12.20 | 12.38 | 12.38 | 1.31% | 20,622 |
| Sep 15, 2026 | 12.30 | 12.30 | 12.10 | 12.22 | 12.22 | -0.65% | 47,553 |
| Sep 14, 2026 | 12.14 | 12.30 | 12.06 | 12.30 | 12.30 | 0.99% | 48,003 |
| Sep 11, 2026 | 12.30 | 12.32 | 12.18 | 12.18 | 12.18 | -0.81% | 20,385 |
| Sep 10, 2026 | 12.42 | 12.52 | 12.28 | 12.28 | 12.28 | -1.29% | 38,533 |
| Sep 9, 2026 | 12.48 | 12.58 | 12.44 | 12.44 | 12.44 | -0.80% | 29,636 |
| Sep 8, 2026 | 12.44 | 12.58 | 12.34 | 12.54 | 12.54 | 0.80% | 31,211 |
| Sep 7, 2026 | 12.52 | 12.58 | 12.44 | 12.44 | 12.44 | -1.43% | 49,500 |
| Sep 4, 2026 | 12.50 | 12.62 | 12.32 | 12.62 | 12.62 | 1.61% | 34,658 |
| Sep 3, 2026 | 12.22 | 12.58 | 12.10 | 12.42 | 12.42 | 3.67% | 85,387 |
| Sep 2, 2026 | 11.92 | 12.06 | 11.90 | 11.98 | 11.98 | -0.17% | 32,045 |
| Sep 1, 2026 | 11.94 | 12.02 | 11.88 | 12.00 | 12.00 | - | 55,893 |
| Aug 31, 2026 | 12.16 | 12.16 | 11.96 | 12.00 | 12.00 | -1.32% | 79,389 |
| Aug 28, 2026 | 12.18 | 12.30 | 12.16 | 12.16 | 12.16 | - | 101,553 |
| Aug 27, 2026 | 12.16 | 12.20 | 12.16 | 12.16 | 12.16 | - | 83,532 |
| Aug 26, 2026 | 12.18 | 12.24 | 12.08 | 12.16 | 12.16 | -0.49% | 84,963 |
| Aug 25, 2026 | 12.20 | 12.26 | 12.12 | 12.22 | 12.22 | -0.33% | 30,484 |
| Aug 24, 2026 | 12.18 | 12.28 | 12.12 | 12.26 | 12.26 | 1.16% | 34,620 |
| Aug 21, 2026 | 12.26 | 12.40 | 12.12 | 12.12 | 12.12 | -1.14% | 151,279 |
| Aug 20, 2026 | 12.24 | 12.28 | 12.12 | 12.26 | 12.26 | 0.99% | 32,709 |
| Aug 19, 2026 | 12.10 | 12.18 | 12.08 | 12.14 | 12.14 | 0.33% | 26,201 |
| Aug 18, 2026 | 12.12 | 12.20 | 12.10 | 12.10 | 12.10 | -0.49% | 28,585 |
| Aug 17, 2026 | 12.34 | 12.44 | 12.16 | 12.16 | 12.16 | -0.65% | 63,991 |
| Aug 14, 2026 | 12.10 | 12.34 | 12.08 | 12.24 | 12.24 | 1.16% | 105,446 |
| Aug 13, 2026 | 12.20 | 12.24 | 12.06 | 12.10 | 12.10 | -0.49% | 51,563 |
| Aug 12, 2026 | 12.26 | 12.30 | 12.16 | 12.16 | 12.16 | -1.14% | 55,804 |
| Aug 11, 2026 | 12.52 | 12.52 | 12.26 | 12.30 | 12.30 | -1.76% | 85,227 |