Care Property Invest NV (EBR:CPINV)
Belgium · Delayed Price · Currency is EUR 12.00
-0.16 (-1.32%)
Aug 31, 2026, 5:35 PM CET
Care Property Invest NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 11.98 | 12.16 | 11.96 | 12.00 | - | -1.32% | - |
| 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 |
| Aug 10, 2026 | 12.54 | 12.56 | 12.52 | 12.52 | 12.52 | -0.63% | 19,484 |
| Aug 7, 2026 | 12.54 | 12.62 | 12.52 | 12.60 | 12.60 | 0.32% | 24,117 |
| Aug 6, 2026 | 12.52 | 12.60 | 12.52 | 12.56 | 12.56 | 0.32% | 37,329 |
| Aug 5, 2026 | 12.52 | 12.62 | 12.52 | 12.52 | 12.52 | -0.32% | 62,264 |
| Aug 4, 2026 | 12.58 | 12.62 | 12.52 | 12.56 | 12.56 | -0.32% | 42,535 |
| Aug 3, 2026 | 12.70 | 12.80 | 12.54 | 12.60 | 12.60 | -0.32% | 41,472 |
| Jul 31, 2026 | 12.78 | 12.80 | 12.64 | 12.64 | 12.64 | -1.10% | 44,107 |
| Jul 30, 2026 | 12.74 | 12.90 | 12.66 | 12.78 | 12.78 | 0.16% | 26,197 |
| Jul 29, 2026 | 12.82 | 12.82 | 12.68 | 12.76 | 12.76 | -0.31% | 18,112 |
| Jul 28, 2026 | 12.84 | 12.84 | 12.66 | 12.80 | 12.80 | 0.47% | 26,124 |
| Jul 27, 2026 | 12.70 | 12.82 | 12.66 | 12.74 | 12.74 | 0.47% | 36,225 |
| Jul 24, 2026 | 12.70 | 12.76 | 12.62 | 12.68 | 12.68 | 0.48% | 17,571 |
| Jul 23, 2026 | 12.72 | 12.82 | 12.62 | 12.62 | 12.62 | -0.47% | 32,351 |
| Jul 22, 2026 | 12.64 | 12.90 | 12.64 | 12.68 | 12.68 | 0.32% | 41,772 |
| Jul 21, 2026 | 12.68 | 12.70 | 12.60 | 12.64 | 12.64 | -0.16% | 17,625 |
| Jul 20, 2026 | 12.64 | 12.72 | 12.60 | 12.66 | 12.66 | - | 25,308 |
| Jul 17, 2026 | 12.74 | 12.80 | 12.60 | 12.66 | 12.66 | -0.63% | 54,914 |
| Jul 16, 2026 | 12.70 | 12.74 | 12.62 | 12.74 | 12.74 | 0.79% | 26,076 |
| Jul 15, 2026 | 12.66 | 12.74 | 12.60 | 12.64 | 12.64 | -0.47% | 19,124 |
| Jul 14, 2026 | 12.68 | 12.72 | 12.52 | 12.70 | 12.70 | 0.63% | 23,833 |
| Jul 13, 2026 | 12.54 | 12.64 | 12.54 | 12.62 | 12.62 | 0.16% | 23,298 |
| Jul 10, 2026 | 12.62 | 12.70 | 12.54 | 12.60 | 12.60 | -0.32% | 26,679 |
| Jul 9, 2026 | 12.54 | 12.64 | 12.52 | 12.64 | 12.64 | 0.96% | 14,484 |
| Jul 8, 2026 | 12.68 | 12.68 | 12.52 | 12.52 | 12.52 | -1.42% | 100,144 |
| Jul 7, 2026 | 12.52 | 12.72 | 12.52 | 12.70 | 12.70 | 1.44% | 27,967 |
| Jul 6, 2026 | 12.56 | 12.58 | 12.46 | 12.52 | 12.52 | -0.63% | 26,804 |
| Jul 3, 2026 | 12.74 | 12.76 | 12.56 | 12.60 | 12.60 | -1.25% | 26,792 |
| Jul 2, 2026 | 12.56 | 12.76 | 12.50 | 12.76 | 12.76 | 1.43% | 45,890 |
| Jul 1, 2026 | 12.62 | 12.66 | 12.50 | 12.58 | 12.58 | -0.16% | 26,752 |
| Jun 30, 2026 | 12.52 | 12.62 | 12.46 | 12.60 | 12.60 | 0.48% | 49,434 |
| Jun 29, 2026 | 12.64 | 12.64 | 12.50 | 12.54 | 12.54 | -0.48% | 27,482 |
| Jun 26, 2026 | 12.54 | 12.62 | 12.50 | 12.60 | 12.60 | 0.48% | 39,589 |
| Jun 25, 2026 | 12.56 | 12.58 | 12.40 | 12.54 | 12.54 | -0.32% | 20,792 |
| Jun 24, 2026 | 12.54 | 12.66 | 12.50 | 12.58 | 12.58 | 0.48% | 42,940 |
| Jun 23, 2026 | 12.48 | 12.52 | 12.40 | 12.52 | 12.52 | 0.32% | 25,440 |