CareTrust REIT, Inc. (FRA:7XC)
Germany · Delayed Price · Currency is EUR 31.80
+0.40 (1.27%)
At close: Jan 9, 2026
CareTrust REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.40 | 32.40 | 31.40 | 31.80 | 31.80 | 1.27% | - |
| Jan 8, 2026 | 31.60 | 32.00 | 31.00 | 31.40 | 31.40 | -0.63% | 260 |
| Jan 7, 2026 | 31.00 | 31.80 | 31.00 | 31.60 | 31.60 | 1.94% | 350 |
| Jan 6, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 1.31% | - |
| Jan 5, 2026 | 30.80 | 30.80 | 30.20 | 30.60 | 30.60 | - | - |
| Jan 2, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -1.92% | 1,846 |
| Dec 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | - | - |
| Dec 29, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 30.92 | 0.65% | - |
| Dec 23, 2025 | 30.80 | 31.00 | 30.60 | 31.00 | 30.72 | 0.65% | - |
| Dec 22, 2025 | 30.80 | 30.80 | 30.40 | 30.80 | 30.52 | - | - |
| Dec 19, 2025 | 30.60 | 31.00 | 30.60 | 30.80 | 30.52 | - | - |
| Dec 18, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.52 | - | - |
| Dec 17, 2025 | 30.80 | 30.80 | 30.60 | 30.80 | 30.52 | - | - |
| Dec 16, 2025 | 30.80 | 31.00 | 30.80 | 30.80 | 30.52 | -0.65% | - |
| Dec 15, 2025 | 30.80 | 31.20 | 30.80 | 31.00 | 30.72 | 1.31% | - |
| Dec 12, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.32 | 0.66% | - |
| Dec 11, 2025 | 31.00 | 31.20 | 30.40 | 30.40 | 30.12 | -2.56% | - |
| Dec 10, 2025 | 32.00 | 32.20 | 31.20 | 31.20 | 30.92 | -2.50% | - |
| Dec 9, 2025 | 32.20 | 32.40 | 32.00 | 32.00 | 31.71 | -0.62% | - |
| Dec 8, 2025 | 32.00 | 32.40 | 32.00 | 32.20 | 31.91 | - | - |
| Dec 5, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 31.91 | - | - |
| Dec 4, 2025 | 32.00 | 32.40 | 32.00 | 32.20 | 31.91 | 0.63% | - |
| Dec 3, 2025 | 32.00 | 32.00 | 31.80 | 32.00 | 31.71 | - | - |
| Dec 2, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | 31.71 | 0.63% | - |
| Dec 1, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.51 | -0.62% | - |
| Nov 28, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 31.71 | - | - |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | -0.62% | - |
| Nov 26, 2025 | 31.80 | 32.40 | 31.80 | 32.20 | 31.91 | 0.63% | - |
| Nov 25, 2025 | 31.40 | 32.00 | 31.40 | 32.00 | 31.71 | 1.91% | - |
| Nov 24, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.11 | -0.63% | - |
| Nov 21, 2025 | 31.20 | 31.60 | 31.00 | 31.60 | 31.31 | 1.28% | - |
| Nov 20, 2025 | 31.60 | 31.80 | 31.20 | 31.20 | 30.92 | -0.64% | - |
| Nov 19, 2025 | 31.60 | 31.60 | 31.20 | 31.40 | 31.11 | -0.63% | - |
| Nov 18, 2025 | 31.00 | 31.80 | 31.00 | 31.60 | 31.31 | 1.28% | - |
| Nov 17, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 30.92 | 1.30% | - |
| Nov 14, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.52 | 1.32% | - |
| Nov 13, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.12 | -1.94% | - |
| Nov 12, 2025 | 31.20 | 31.40 | 31.00 | 31.00 | 30.72 | -1.27% | - |
| Nov 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | -0.63% | 20 |
| Nov 10, 2025 | 31.00 | 31.80 | 31.00 | 31.60 | 31.31 | 1.94% | - |
| Nov 7, 2025 | 30.60 | 31.20 | 30.60 | 31.00 | 30.72 | 1.31% | - |
| Nov 6, 2025 | 30.80 | 30.80 | 30.00 | 30.60 | 30.32 | -1.92% | - |
| Nov 5, 2025 | 30.60 | 31.20 | 30.60 | 31.20 | 30.92 | 1.96% | - |
| Nov 4, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.32 | 0.66% | - |
| Nov 3, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.12 | 2.01% | - |
| Oct 31, 2025 | 29.40 | 30.00 | 29.40 | 29.80 | 29.53 | 1.36% | - |
| Oct 30, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.13 | 1.38% | - |
| Oct 29, 2025 | 30.20 | 30.20 | 29.00 | 29.00 | 28.74 | -3.33% | - |
| Oct 28, 2025 | 30.40 | 30.40 | 29.80 | 30.00 | 29.73 | -1.32% | - |
| Oct 27, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.12 | 1.33% | - |