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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	12.8	12.7	12.7	12.8	12.64	4,655
August 13, 2025	12.76	12.72	12.72	12.84	12.68	7,224
August 12, 2025	12.94	12.78	12.78	12.94	12.78	846
August 11, 2025	12.98	12.88	12.88	13.01	12.88	2,398
August 08, 2025	12.94	12.9	12.9	13.08	12.9	19,440
August 07, 2025	12.7	12.9	12.9	12.94	12.7	1,357
August 06, 2025	12.78	12.7	12.7	12.78	12.68	20,483
August 05, 2025	12.76	12.7	12.7	12.76	12.68	3,204
August 04, 2025	12.72	12.77	12.77	12.86	12.68	5,796
August 01, 2025	12.42	12.44	12.44	12.44	12.36	2,410
July 31, 2025	12.78	12.48	12.48	12.78	12.47	1,428
July 30, 2025	12.5	12.56	12.56	12.6	12.5	3,243
July 29, 2025	12.66	12.5	12.5	12.66	12.48	3,042
July 28, 2025	12.76	12.64	12.64	12.8	12.62	3,746
July 25, 2025	12.5	12.61	12.61	12.66	12.5	9,685
July 24, 2025	12.62	12.52	12.52	12.68	12.5	2,638
July 23, 2025	12.54	12.54	12.54	12.56	12.52	1,707
July 22, 2025	12.56	12.44	12.44	12.56	12.4	37,285
July 21, 2025	12.38	12.5	12.5	12.5	12.38	2,131
July 18, 2025	12.36	12.34	12.34	12.4	12.3	1,672
July 17, 2025	12.46	12.36	12.36	12.46	12.32	1,093
July 16, 2025	12.48	12.4	12.4	12.48	12.38	553
July 15, 2025	12.56	12.44	12.44	12.57	12.44	40,080
July 14, 2025	12.48	12.5	12.5	12.66	12.48	2,230
July 11, 2025	12.44	12.42	12.42	12.44	12.4	487
July 10, 2025	12.44	12.36	12.36	12.44	12.34	878
July 09, 2025	12.3	12.42	12.42	12.42	12.3	1,578
July 08, 2025	12.4	12.26	12.26	12.4	12.25	109
July 07, 2025	12.38	12.32	12.32	12.38	12.32	2,553
July 04, 2025	12.36	12.34	12.34	12.42	12.34	4,838

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