CareTrust REIT, Inc. (FRA:7XC)
Germany · Delayed Price · Currency is EUR 37.20
-0.20 (-0.53%)
Last updated: Jul 20, 2026, 6:00 PM CET
FRA:7XC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 36.20 | 37.40 | 36.20 | 37.40 | 37.40 | 2.19% | - |
| Jul 16, 2026 | 34.60 | 36.60 | 34.60 | 36.60 | 36.60 | 5.17% | - |
| Jul 15, 2026 | 35.00 | 35.40 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Jul 14, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | - | 50 |
| Jul 13, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | 0.57% | - |
| Jul 10, 2026 | 35.40 | 35.60 | 35.00 | 35.20 | 35.20 | -1.68% | - |
| Jul 9, 2026 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jul 8, 2026 | 36.00 | 36.60 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Jul 7, 2026 | 35.80 | 36.80 | 35.80 | 36.60 | 36.60 | 1.67% | - |
| Jul 6, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jul 3, 2026 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | -0.55% | - |
| Jul 2, 2026 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 1.11% | - |
| Jul 1, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1.69% | - |
| Jun 30, 2026 | 34.80 | 35.80 | 34.80 | 35.40 | 35.40 | 1.57% | - |
| Jun 29, 2026 | 35.60 | 35.60 | 34.60 | 35.20 | 34.85 | -1.68% | - |
| Jun 26, 2026 | 34.60 | 35.80 | 34.60 | 35.80 | 35.45 | 2.29% | - |
| Jun 25, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 34.65 | 1.74% | - |
| Jun 24, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.06 | 1.78% | - |
| Jun 23, 2026 | 32.40 | 33.80 | 32.40 | 33.80 | 33.47 | 3.05% | - |
| Jun 22, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.48 | 2.50% | - |
| Jun 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | - | - |
| Jun 18, 2026 | 31.40 | 32.20 | 31.40 | 32.00 | 31.68 | 1.27% | - |
| Jun 17, 2026 | 31.60 | 31.60 | 31.40 | 31.60 | 31.29 | - | 175 |
| Jun 16, 2026 | 31.80 | 32.00 | 31.60 | 31.60 | 31.29 | - | - |
| Jun 15, 2026 | 31.80 | 31.80 | 31.40 | 31.60 | 31.29 | - | - |
| Jun 12, 2026 | 31.60 | 32.00 | 31.60 | 31.60 | 31.29 | -0.63% | - |
| Jun 11, 2026 | 32.40 | 33.00 | 31.80 | 31.80 | 31.49 | -1.85% | - |
| Jun 10, 2026 | 32.20 | 32.60 | 32.20 | 32.40 | 32.08 | -0.61% | - |
| Jun 9, 2026 | 31.80 | 32.80 | 31.80 | 32.60 | 32.28 | 2.52% | - |
| Jun 8, 2026 | 32.60 | 32.60 | 31.80 | 31.80 | 31.49 | -3.64% | - |
| Jun 5, 2026 | 32.00 | 33.20 | 32.00 | 33.00 | 32.67 | 3.12% | - |
| Jun 4, 2026 | 32.40 | 33.00 | 32.00 | 32.00 | 31.68 | -2.44% | - |
| Jun 3, 2026 | 33.00 | 33.20 | 32.80 | 32.80 | 32.48 | -1.20% | - |
| Jun 2, 2026 | 33.40 | 33.60 | 33.20 | 33.20 | 32.87 | -1.19% | - |
| Jun 1, 2026 | 34.80 | 34.80 | 33.60 | 33.60 | 33.27 | -4.00% | - |
| May 29, 2026 | 35.20 | 35.20 | 34.80 | 35.00 | 34.65 | -0.57% | - |
| May 28, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 34.85 | -1.68% | - |
| May 27, 2026 | 35.80 | 36.00 | 35.80 | 35.80 | 35.45 | -0.56% | - |
| May 26, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 35.64 | 1.69% | - |
| May 25, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.05 | - | - |
| May 22, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.05 | 1.14% | - |
| May 21, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 34.65 | -1.69% | - |
| May 20, 2026 | 35.20 | 35.80 | 35.20 | 35.60 | 35.25 | 0.56% | - |
| May 19, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.05 | -0.56% | - |
| May 18, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.25 | 1.14% | - |
| May 15, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 34.85 | -1.68% | 50 |
| May 14, 2026 | 36.00 | 36.20 | 35.80 | 35.80 | 35.45 | -0.56% | - |
| May 13, 2026 | 35.60 | 36.00 | 35.40 | 36.00 | 35.64 | 1.12% | - |
| May 12, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 35.25 | 3.49% | - |
| May 11, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.06 | -1.71% | - |