CareTrust REIT, Inc. (FRA:7XC)
Germany · Delayed Price · Currency is EUR 31.20
+0.40 (1.30%)
At close: Jan 30, 2026
CareTrust REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 1.30% | - |
| Jan 29, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1.32% | - |
| Jan 28, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 2.01% | - |
| Jan 27, 2026 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| Jan 26, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | - | - |
| Jan 23, 2026 | 30.80 | 31.00 | 30.60 | 31.00 | 31.00 | - | - |
| Jan 22, 2026 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -2.52% | 260 |
| Jan 21, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | - |
| Jan 20, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jan 19, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Jan 16, 2026 | 32.00 | 32.40 | 31.80 | 32.40 | 32.40 | 1.25% | - |
| Jan 15, 2026 | 31.60 | 32.20 | 31.60 | 32.00 | 32.00 | 1.27% | - |
| Jan 14, 2026 | 31.80 | 31.80 | 31.40 | 31.60 | 31.60 | -0.63% | 530 |
| Jan 13, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | - | - |
| Jan 12, 2026 | 31.60 | 32.00 | 31.60 | 31.80 | 31.80 | - | - |
| 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% | - |