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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.91	11.82	11.82	11.91	11.82	1,751
November 06, 2025	11.76	11.9	11.9	11.92	11.76	11,524
November 05, 2025	11.6	11.64	11.64	11.76	11.56	34,159
November 04, 2025	11.18	11.22	11.22	11.24	11.18	20,456
November 03, 2025	11.48	11.24	11.24	11.48	11.22	24,601
October 31, 2025	11.46	11.46	11.46	11.46	11.46	0
October 30, 2025	11.54	11.5	11.5	11.54	11.5	14,161
October 29, 2025	11.58	11.5	11.5	11.58	11.5	6,023
October 28, 2025	11.46	11.5	11.5	11.53	11.46	4,976
October 27, 2025	11.52	11.5	11.5	11.52	11.5	1,116
October 24, 2025	11.5	11.56	11.56	11.58	11.5	2,622
October 23, 2025	11.42	11.56	11.56	11.56	11.42	15,842
October 22, 2025	11.4	11.54	11.54	11.56	11.4	4,935
October 21, 2025	11.58	11.56	11.56	11.6	11.54	5,422
October 20, 2025	11.59	11.57	11.57	11.6	11.56	1,053
October 17, 2025	11.54	11.6	11.6	11.6	11.54	947
October 16, 2025	11.5	11.64	11.64	11.64	11.48	1,359
October 15, 2025	11.58	11.58	11.58	11.58	11.5	4,845
October 14, 2025	11.62	11.58	11.58	11.62	11.58	910
October 13, 2025	11.55	11.56	11.56	11.64	11.55	11,261
October 10, 2025	11.42	11.48	11.48	11.56	11.42	8,416
October 09, 2025	11.44	11.42	11.42	11.44	11.4	3,024
October 08, 2025	11.4	11.44	11.44	11.44	11.4	226
October 07, 2025	11.44	11.44	11.44	11.44	11.41	545
October 06, 2025	11.52	11.46	11.46	11.54	11.42	12,052
October 03, 2025	11.56	11.5	11.5	11.6	11.5	1,939
October 02, 2025	11.58	11.52	11.52	11.6	11.5	9,115
October 01, 2025	11.58	11.64	11.64	11.68	11.58	1,397
September 30, 2025	11.48	11.64	11.64	11.64	11.42	4,240
September 29, 2025	11.44	11.54	11.54	11.56	11.37	7,207
September 26, 2025	11.3	11.42	11.42	11.5	11.28	9,581
September 25, 2025	11.44	11.29	11.29	11.5	11.28	60,923
September 24, 2025	11.34	11.37	11.37	11.44	11.32	144,585
September 23, 2025	11.88	11.47	11.47	11.88	11.43	3,904
September 22, 2025	12.1	12.04	12.04	12.1	12.02	5,543
September 19, 2025	12.22	12.06	12.06	12.22	12.06	19,906
September 18, 2025	12.14	12.16	12.16	12.22	12.14	4,451
September 17, 2025	12.16	12.12	12.12	12.16	12.12	40
September 16, 2025	12.3	12.12	12.12	12.3	12.1	2,589
September 15, 2025	12.1	12.26	12.32	12.38	12.1	910
September 12, 2025	12.12	12.15	12.15	12.15	12.1	2,166
September 11, 2025	12.12	12.12	12.12	12.14	12.1	650
September 10, 2025	12.24	12.12	12.12	12.24	12.12	1,302
September 09, 2025	12.3	12.26	12.26	12.32	12.26	4,656
September 08, 2025	12.32	12.24	12.24	12.32	12.24	2,525
September 05, 2025	12.32	12.3	12.3	12.36	12.22	31,809
September 04, 2025	12.58	12.38	12.38	12.58	12.38	7,400
September 03, 2025	12.72	12.44	12.44	12.76	12.38	9,314
September 02, 2025	12.42	12.36	12.36	12.42	12.32	1,914
September 01, 2025	12.54	12.5	12.5	12.54	12.48	3,215
August 29, 2025	12.6	12.55	12.55	12.6	12.48	4,510
August 28, 2025	12.62	12.46	12.46	12.64	12.46	5,810
August 27, 2025	12.58	12.62	12.62	12.64	12.5	38,147
August 26, 2025	12.68	12.56	12.56	12.68	12.56	3,752
August 22, 2025	12.76	12.76	12.76	12.76	12.6	9,201
August 21, 2025	12.66	12.7	12.7	12.7	12.62	562
August 20, 2025	12.6	12.66	12.66	12.66	12.54	2,389
August 19, 2025	12.6	12.61	12.61	12.72	12.6	3,987
August 18, 2025	12.6	12.62	12.62	12.78	12.6	5,579
August 15, 2025	12.74	12.59	12.59	12.74	12.59	8,348

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