Care Property Invest NV (FRA:8OM)
Germany · Delayed Price · Currency is EUR 12.52
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:8OM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.17% | - |
| Jun 16, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.17% | - |
| Jun 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.33% | - |
| Jun 12, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.50% | - |
| Jun 11, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.34% | - |
| Jun 10, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Jun 9, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% | - |
| Jun 8, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% | - |
| Jun 5, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.50% | - |
| Jun 4, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.83% | - |
| Jun 3, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.91% | - |
| Jun 2, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.43% | - |
| Jun 1, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.41% | - |
| May 29, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.89% | - |
| May 28, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.85 | 0.62% | - |
| May 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.78 | -0.77% | - |
| May 26, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.87 | 0.31% | - |
| May 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -0.15% | - |
| May 22, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.85 | - | - |
| May 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.85 | 1.73% | - |
| May 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | -0.94% | - |
| May 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.76 | 2.07% | - |
| May 18, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.50 | -3.83% | - |
| May 15, 2026 | 12.60 | 13.06 | 12.60 | 13.06 | 12.99 | 4.15% | 154 |
| May 14, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.48 | -3.09% | - |
| May 13, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.87 | - | - |
| May 12, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.87 | 1.25% | - |
| May 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.72 | -3.18% | - |
| May 8, 2026 | 12.78 | 13.20 | 12.78 | 13.20 | 13.13 | 1.54% | 28 |
| May 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 3.34% | - |
| May 6, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | - | - |
| May 5, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | -0.63% | - |
| May 4, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.60 | 1.12% | - |
| Apr 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.46 | -0.63% | - |
| Apr 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | -0.32% | - |
| Apr 28, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | 0.80% | - |
| Apr 27, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.48 | 0.48% | - |
| Apr 24, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | -0.16% | - |
| Apr 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -0.32% | - |
| Apr 22, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.48 | -0.79% | - |
| Apr 21, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | -0.94% | - |
| Apr 20, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | 2.41% | - |
| Apr 17, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.40 | 0.16% | - |