Care Property Invest NV (FRA:8OM)
Germany · Delayed Price · Currency is EUR 11.90
-0.02 (-0.17%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:8OM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% | 154 |
| Oct 22, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.34% | - |
| Oct 21, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.68% | - |
| Oct 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.34% | - |
| Oct 19, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.67% | - |
| Oct 16, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.83% | - |
| Oct 15, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.01% | - |
| Oct 14, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.51% | - |
| Oct 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.55% | - |
| Oct 9, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Oct 8, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.02% | - |
| Oct 7, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.51% | - |
| Oct 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.85% | - |
| Oct 5, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% | - |
| Oct 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.01% | - |
| Oct 1, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.16% | - |
| Sep 30, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.51% | - |
| Sep 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.50% | - |
| Sep 28, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.99% | - |
| Sep 25, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.50% | - |
| Sep 24, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.15% | - |
| Sep 23, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.65% | - |
| Sep 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.16% | - |
| Sep 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.79% | - |
| Sep 18, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.99% | - |
| Sep 17, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.34% | - |
| Sep 16, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.67% | - |
| Sep 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.01% | - |
| Sep 14, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.83% | - |
| Sep 11, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.32% | - |
| Sep 10, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.82% | - |
| Sep 9, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.82% | - |
| Sep 8, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.46% | - |
| Sep 7, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.65% | - |
| Sep 4, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 3.77% | - |
| Sep 3, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.18% | - |
| Sep 2, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Sep 1, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.34% | - |
| Aug 31, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | - |
| Aug 28, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | - |
| Aug 27, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.50% | - |
| Aug 26, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.67% | - |
| Aug 25, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.18% | - |
| Aug 24, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.17% | - |
| Aug 21, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.01% | - |
| Aug 20, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.34% | - |
| Aug 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.51% | - |
| Aug 18, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.67% | - |
| Aug 17, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.19% | - |