Care Property Invest NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.22	13.22	13.08	13.18	13.18	-0.15%	39,349
May 21, 2026	13.14	13.28	13.14	13.20	13.20	-0.15%	33,548
May 20, 2026	13.04	13.24	13.02	13.22	13.22	1.69%	41,681
May 19, 2026	13.10	13.20	13.00	13.00	13.00	-0.76%	41,681
May 18, 2026	12.90	13.12	12.86	13.10	13.10	1.87%	67,812
May 15, 2026	12.84	12.98	12.84	12.86	12.86	-0.31%	31,973
May 14, 2026	12.86	13.00	12.86	12.90	12.90	0.62%	46,678
May 13, 2026	13.00	13.04	12.72	12.82	12.82	-3.03%	166,406
May 12, 2026	13.12	13.22	13.00	13.22	13.22	-0.15%	47,158
May 11, 2026	13.14	13.36	13.08	13.24	13.24	1.38%	58,152
May 8, 2026	13.16	13.18	13.02	13.06	13.06	-0.15%	71,953
May 7, 2026	13.20	13.20	13.08	13.08	13.08	-0.15%	66,645
May 6, 2026	13.00	13.26	12.98	13.10	13.10	1.87%	57,601
May 5, 2026	13.00	13.10	12.84	12.86	12.86	-0.16%	73,379
May 4, 2026	13.04	13.10	12.88	12.88	12.88	-0.46%	74,621
Apr 30, 2026	12.78	12.98	12.76	12.94	12.94	0.94%	38,570
Apr 29, 2026	12.86	12.88	12.76	12.82	12.82	-0.47%	32,446
Apr 28, 2026	12.90	12.98	12.74	12.88	12.88	-0.31%	48,604
Apr 27, 2026	12.84	13.00	12.76	12.92	12.92	0.62%	35,483
Apr 24, 2026	12.70	12.88	12.70	12.84	12.84	0.47%	38,657
Apr 23, 2026	12.82	12.86	12.70	12.78	12.78	-0.16%	60,071
Apr 22, 2026	12.94	12.96	12.80	12.80	12.80	-0.16%	29,001
Apr 21, 2026	12.92	13.12	12.82	12.82	12.82	-0.77%	84,260
Apr 20, 2026	12.98	13.04	12.86	12.92	12.92	-1.07%	49,687
Apr 17, 2026	12.76	13.14	12.72	13.06	13.06	2.35%	43,441
Apr 16, 2026	12.72	12.86	12.66	12.76	12.76	0.31%	68,109
Apr 15, 2026	12.76	12.82	12.66	12.72	12.72	-0.31%	67,493
Apr 14, 2026	12.74	12.84	12.66	12.76	12.76	0.16%	61,788
Apr 13, 2026	12.66	12.76	12.60	12.74	12.74	0.31%	76,719
Apr 10, 2026	12.66	12.84	12.64	12.70	12.70	-0.47%	67,706
Apr 9, 2026	12.86	12.88	12.60	12.76	12.76	-0.93%	44,272
Apr 8, 2026	13.02	13.10	12.84	12.88	12.88	2.71%	88,390
Apr 7, 2026	12.54	12.72	12.46	12.54	12.54	0.16%	62,464
Apr 2, 2026	12.34	12.62	12.30	12.52	12.52	1.13%	42,797
Apr 1, 2026	12.30	12.62	12.30	12.38	12.38	0.98%	59,740
Mar 31, 2026	12.16	12.40	12.16	12.26	12.26	0.16%	44,732
Mar 30, 2026	11.82	12.24	11.80	12.24	12.24	3.38%	55,675
Mar 27, 2026	11.98	12.00	11.80	11.84	11.84	-0.84%	71,299
Mar 26, 2026	12.04	12.12	11.92	11.94	11.94	-1.65%	65,832
Mar 25, 2026	12.12	12.54	12.00	12.14	12.14	1.17%	193,974
Mar 24, 2026	12.24	12.24	11.96	12.00	12.00	-0.17%	69,939
Mar 23, 2026	12.04	12.30	11.70	12.02	12.02	-1.64%	159,662
Mar 20, 2026	12.30	12.40	12.18	12.22	12.22	-0.33%	115,420
Mar 19, 2026	12.42	12.42	12.26	12.26	12.26	-2.08%	74,988
Mar 18, 2026	12.68	12.78	12.44	12.52	12.52	-1.11%	43,412
Mar 17, 2026	12.42	12.66	12.38	12.66	12.66	1.93%	38,626
Mar 16, 2026	12.30	12.48	12.26	12.42	12.42	1.14%	35,741
Mar 13, 2026	12.26	12.46	12.20	12.28	12.28	-0.16%	27,250
Mar 12, 2026	12.34	12.34	12.20	12.30	12.30	-0.65%	62,052
Mar 11, 2026	12.34	12.52	12.26	12.38	12.38	0.81%	59,899