Care Property Invest N.V. - 0R6H.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.54	13.39	13.39	13.64	13.38	4,549
February 19, 2026	13.38	13.54	13.54	13.58	13.32	4,016
February 18, 2026	13.68	13.6	13.6	13.74	13.53	26,733
February 17, 2026	13.24	13.71	13.71	13.71	13.24	4,983
February 16, 2026	13.1	13.24	13.24	13.24	13.1	2,653
February 13, 2026	12.9	13.13	13.13	13.13	12.9	4,267
February 12, 2026	12.84	13	13	13	12.76	2,056
February 11, 2026	13.16	12.94	12.94	13.16	12.85	1,949
February 10, 2026	12.68	12.78	12.78	12.78	12.68	8,217
February 09, 2026	12.69	12.68	12.68	12.72	12.6	2,264
February 06, 2026	12.18	12.62	12.62	12.66	12.18	4,734
February 05, 2026	12.42	12.46	12.46	12.47	12.42	1,488
February 04, 2026	12.42	12.46	12.46	12.56	12.4	7,782
February 03, 2026	12.44	12.34	12.34	12.44	12.24	4,590
February 02, 2026	12.24	12.31	12.31	12.4	12.22	24,680
January 30, 2026	12.25	12.28	12.28	12.38	12.22	8,927
January 29, 2026	12.18	12.22	12.22	12.26	12.14	4,080
January 28, 2026	12.08	12.24	12.24	12.24	12.04	2,954
January 27, 2026	12.02	12.1	12.1	12.1	12.01	4,163
January 26, 2026	12.06	12.12	12.12	12.15	12.06	965
January 23, 2026	12.36	11.98	11.98	12.36	11.96	1,744
January 22, 2026	12.16	12.1	12.1	12.18	12.06	4,991
January 21, 2026	12	11.96	11.96	12.03	11.92	20,989
January 20, 2026	11.92	11.96	11.96	11.96	11.92	359
January 19, 2026	12.08	11.98	11.98	12.08	11.94	800
January 16, 2026	12.32	12.14	12.14	12.33	12.14	4,590
January 15, 2026	12.22	12.28	12.28	12.28	12.2	309
January 14, 2026	12.06	11.88	11.9	12.06	11.88	7,100
January 13, 2026	12.08	11.9	11.9	12.08	11.9	2,245
January 12, 2026	12.1	12	12	12.1	11.92	22,266
January 09, 2026	11.96	11.98	11.96	11.98	11.94	5,529
January 08, 2026	12.02	12.1	12.1	12.13	12.02	3,836
January 07, 2026	11.68	12	12	12.01	11.66	3,188
January 06, 2026	11.5	11.56	11.64	11.64	11.5	2,576
January 05, 2026	11.7	11.62	11.52	11.72	11.46	23,080
January 02, 2026	11.82	11.66	11.66	11.86	11.64	12,887
December 31, 2025	11.78	11.83	11.83	11.83	11.7	1,026
December 30, 2025	11.66	11.76	11.76	11.78	11.66	4,288
December 29, 2025	11.46	11.7	11.7	11.7	11.44	4,788
December 24, 2025	11.45	11.44	11.44	11.46	11.42	1,303
December 23, 2025	11.42	11.46	11.46	11.52	11.4	14,459
December 22, 2025	11.38	11.34	11.34	11.4	11.18	9,480
December 19, 2025	11.24	11.44	11.44	11.45	11.18	3,167
December 18, 2025	11.06	11.12	11.12	11.14	11.06	3,844
December 17, 2025	11.18	11.1	11.1	11.18	11.06	8,324
December 16, 2025	11.2	11.16	11.16	11.21	11.12	2,494
December 15, 2025	11.26	11.16	11.16	11.3	11.1	17,853
December 12, 2025	10.98	11.2	11.2	11.24	10.98	1,950
December 11, 2025	10.8	10.95	10.95	10.96	10.72	1,081
December 10, 2025	10.78	10.88	10.88	10.88	10.75	15,660
December 09, 2025	10.74	10.7	10.7	10.78	10.7	3,601
December 08, 2025	10.92	10.8	10.8	10.92	10.76	20,697
December 05, 2025	10.88	10.97	10.97	10.98	10.78	23,987
December 04, 2025	11.12	10.76	10.76	11.16	10.76	16,741
December 03, 2025	11.76	11.72	11.72	11.9	11.72	4,352
December 02, 2025	12.02	12.01	12.01	12.02	11.98	312
December 01, 2025	12.12	12	12	12.12	12	6,859
November 28, 2025	12.1	12.12	12.12	12.12	12.08	1,003
November 27, 2025	12.04	12.1	12.1	12.1	12.04	307
November 26, 2025	11.8	11.8	11.8	11.8	11.8	0

Care Property Invest N.V. (0R6H.L) LSE