Care Property Invest NV (FRA:8OM)
Germany · Delayed Price · Currency is EUR 12.04
+0.08 (0.67%)
At close: Aug 26, 2026
FRA:8OM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.51% | - |
| Aug 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.15% | - |
| Aug 12, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.82% | - |
| Aug 11, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.65% | - |
| Aug 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% | - |
| Aug 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.33% | - |
| Aug 6, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% | - |
| Aug 5, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.33% | - |
| Aug 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.32% | - |
| Aug 3, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.12% | - |
| Jul 31, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% | - |
| Jul 30, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.32% | - |
| Jul 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.48% | - |
| Jul 28, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.48% | - |
| Jul 27, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.49% | - |
| Jul 24, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% | - |
| Jul 23, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% | - |
| Jul 22, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.16% | - |
| Jul 21, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | - |
| Jul 20, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.64% | - |
| Jul 17, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.81% | - |
| Jul 16, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.48% | - |
| Jul 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.65% | - |
| Jul 14, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.16% | - |
| Jul 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.32% | - |
| Jul 10, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.98% | - |
| Jul 9, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.45% | - |
| Jul 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.47% | - |
| Jul 7, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.65% | - |
| Jul 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.28% | - |
| Jul 3, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.47% | - |
| Jul 2, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.16% | - |
| Jul 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.49% | - |
| Jun 30, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.49% | - |
| Jun 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.49% | - |
| Jun 26, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.33% | - |
| Jun 25, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.49% | - |
| Jun 24, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% | - |
| Jun 23, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% | - |
| Jun 22, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | - |
| Jun 19, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.50% | - |
| Jun 18, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.49% | - |