Care Property Invest NV (LON:0R6H)
London · Delayed Price · Currency is GBP · Price in EUR 13.00
+0.06 (0.46%)
Feb 12, 2026, 4:29 PM GMT
Care Property Invest NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 12.84 | 13.00 | 12.76 | 13.00 | 13.00 | 0.46% | 2,010 |
| Feb 11, 2026 | 13.16 | 13.16 | 12.84 | 12.94 | 12.94 | 1.25% | 1,949 |
| Feb 10, 2026 | 12.68 | 12.78 | 12.62 | 12.78 | 12.78 | 0.79% | 8,217 |
| Feb 9, 2026 | 12.76 | 12.76 | 12.60 | 12.68 | 12.68 | -0.16% | 2,177 |
| Feb 6, 2026 | 12.18 | 12.70 | 12.18 | 12.70 | 12.70 | 1.76% | 4,734 |
| Feb 5, 2026 | 12.42 | 12.48 | 12.36 | 12.48 | 12.48 | 0.16% | 1,488 |
| Feb 4, 2026 | 12.42 | 12.56 | 12.40 | 12.46 | 12.46 | 0.97% | 7,767 |
| Feb 3, 2026 | 12.34 | 12.44 | 12.24 | 12.34 | 12.34 | 0.24% | 4,590 |
| Feb 2, 2026 | 12.26 | 12.44 | 12.20 | 12.31 | 12.31 | 0.24% | 24,681 |
| Jan 30, 2026 | 12.16 | 12.38 | 12.16 | 12.28 | 12.28 | 0.49% | 8,927 |
| Jan 29, 2026 | 12.18 | 12.26 | 12.14 | 12.22 | 12.22 | -0.16% | 4,080 |
| Jan 28, 2026 | 12.10 | 12.24 | 12.04 | 12.24 | 12.24 | 1.32% | 2,926 |
| Jan 27, 2026 | 12.08 | 12.10 | 12.01 | 12.08 | 12.08 | -0.33% | 4,163 |
| Jan 26, 2026 | 12.06 | 12.18 | 12.04 | 12.12 | 12.12 | 0.83% | 973 |
| Jan 23, 2026 | 12.36 | 12.36 | 11.96 | 12.02 | 12.02 | -0.33% | 1,746 |
| Jan 22, 2026 | 11.96 | 12.18 | 11.96 | 12.06 | 12.06 | 0.67% | 4,991 |
| Jan 21, 2026 | 12.00 | 12.06 | 11.92 | 11.98 | 11.98 | 0.17% | 20,989 |
| Jan 20, 2026 | 11.96 | 12.00 | 11.92 | 11.96 | 11.96 | -0.17% | 314 |
| Jan 19, 2026 | 12.12 | 12.12 | 11.94 | 11.98 | 11.98 | -1.40% | 800 |
| Jan 16, 2026 | 12.28 | 12.34 | 12.14 | 12.15 | 12.15 | -1.06% | 4,590 |
| Jan 15, 2026 | 11.98 | 12.28 | 11.92 | 12.28 | 12.28 | 3.37% | 310 |
| Jan 14, 2026 | 12.06 | 12.06 | 11.88 | 11.88 | 11.88 | -0.17% | 5,010 |
| Jan 13, 2026 | 12.08 | 12.10 | 11.88 | 11.90 | 11.90 | -0.83% | 2,245 |
| Jan 12, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | 0.33% | 22,266 |
| Jan 9, 2026 | 11.96 | 11.98 | 11.94 | 11.96 | 11.96 | -1.16% | 5,530 |
| Jan 8, 2026 | 12.04 | 12.13 | 12.02 | 12.10 | 12.10 | 0.75% | 3,731 |
| Jan 7, 2026 | 11.66 | 12.01 | 11.64 | 12.01 | 12.01 | 3.18% | 3,188 |
| Jan 6, 2026 | 11.50 | 11.64 | 11.50 | 11.64 | 11.64 | 1.04% | 2,577 |
| Jan 5, 2026 | 11.70 | 11.72 | 11.46 | 11.52 | 11.52 | -1.20% | 23,081 |
| Jan 2, 2026 | 11.84 | 11.86 | 11.64 | 11.66 | 11.66 | -1.44% | 12,887 |
| Dec 31, 2025 | 11.78 | 11.83 | 11.70 | 11.83 | 11.83 | 0.77% | 1,026 |
| Dec 30, 2025 | 11.62 | 11.78 | 11.62 | 11.74 | 11.74 | 0.34% | 4,288 |
| Dec 29, 2025 | 11.46 | 11.70 | 11.44 | 11.70 | 11.70 | 2.27% | 4,788 |
| Dec 24, 2025 | 11.40 | 11.46 | 11.40 | 11.44 | 11.44 | -0.17% | 1,209 |
| Dec 23, 2025 | 11.34 | 11.52 | 11.34 | 11.46 | 11.46 | 1.06% | 14,459 |
| Dec 22, 2025 | 11.36 | 11.40 | 11.18 | 11.34 | 11.34 | -0.87% | 9,391 |
| Dec 19, 2025 | 11.20 | 11.45 | 11.12 | 11.44 | 11.44 | 2.14% | 3,167 |
| Dec 18, 2025 | 11.06 | 11.20 | 11.06 | 11.20 | 11.20 | 0.90% | 2,630 |
| Dec 17, 2025 | 11.18 | 11.18 | 11.06 | 11.10 | 11.10 | -0.54% | 7,324 |
| Dec 16, 2025 | 11.14 | 11.21 | 11.12 | 11.16 | 11.16 | 0.36% | 2,494 |
| Dec 15, 2025 | 11.26 | 11.30 | 11.10 | 11.12 | 11.12 | -0.71% | 17,853 |
| Dec 12, 2025 | 10.98 | 11.24 | 10.98 | 11.20 | 11.20 | 2.28% | 1,600 |
| Dec 11, 2025 | 10.80 | 10.96 | 10.72 | 10.95 | 10.95 | 1.20% | 1,082 |
| Dec 10, 2025 | 10.74 | 10.88 | 10.72 | 10.82 | 10.82 | 0.93% | 15,660 |
| Dec 9, 2025 | 10.74 | 10.78 | 10.70 | 10.72 | 10.72 | -0.37% | 3,600 |
| Dec 8, 2025 | 10.92 | 11.04 | 10.76 | 10.76 | 10.76 | -1.91% | 20,697 |
| Dec 5, 2025 | 10.88 | 10.98 | 10.78 | 10.97 | 10.97 | 1.95% | 17,913 |
| Dec 4, 2025 | 11.12 | 11.16 | 10.76 | 10.76 | 10.76 | -7.88% | 16,835 |
| Dec 3, 2025 | 11.76 | 11.90 | 11.68 | 11.68 | 10.76 | -2.75% | 5,618 |
| Dec 2, 2025 | 12.02 | 12.02 | 11.98 | 12.01 | 11.06 | 0.08% | 284 |