Care Property Invest S.A. (0R6H.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0R6H.L Historical Return
If you invested €1000 in Care Property Invest N.V. (0R6H.L) since IPO date, it would be worth €883.79 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €632.47, while €1000 invested 1 year ago would be worth €1,064.54. This corresponds to total returns of -11.62%, -36.75%, 6.45%, respectively, with annualized returns of -1.38%, -8.75%, 6.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0R6H.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 12.74 | 12.7 | 12.7 | 12.74 | 12.64 | 1,683 |
| July 30, 2026 | 12.8 | 12.72 | 12.72 | 12.8 | 12.72 | 1,013 |
| July 29, 2026 | 12.78 | 12.74 | 12.74 | 12.78 | 12.74 | 11 |
| July 28, 2026 | 12.84 | 12.76 | 12.76 | 12.84 | 12.72 | 237 |
| July 27, 2026 | 12.68 | 12.76 | 12.76 | 12.8 | 12.66 | 1,083 |
| July 23, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 2 |
| July 22, 2026 | 12.7 | 12.72 | 12.72 | 12.88 | 12.68 | 3,042 |
| July 21, 2026 | 12.66 | 12.68 | 12.68 | 12.7 | 12.66 | 391 |
| July 20, 2026 | 12.7 | 12.7 | 12.7 | 12.7 | 12.66 | 2,980 |
| July 17, 2026 | 12.66 | 12.64 | 12.64 | 12.68 | 12.64 | 5,827 |
| July 16, 2026 | 12.72 | 12.68 | 12.68 | 12.72 | 12.64 | 153 |
| July 15, 2026 | 12.66 | 12.68 | 12.68 | 12.74 | 12.66 | 104 |
| July 14, 2026 | 12.64 | 12.66 | 12.66 | 12.66 | 12.62 | 13 |
| July 13, 2026 | 12.6 | 12.6 | 12.6 | 12.64 | 12.6 | 1,179 |
| July 10, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 688 |
| July 09, 2026 | 12.64 | 12.62 | 12.62 | 12.64 | 12.56 | 51 |
| July 08, 2026 | 12.62 | 12.54 | 12.54 | 12.62 | 12.52 | 2,564 |
| July 07, 2026 | 12.56 | 12.68 | 12.68 | 12.7 | 12.56 | 2,366 |
| July 06, 2026 | 12.5 | 12.54 | 12.54 | 12.56 | 12.5 | 2,555 |
| July 03, 2026 | 12.76 | 12.64 | 12.64 | 12.76 | 12.62 | 11 |
| July 02, 2026 | 12.62 | 12.76 | 12.76 | 12.76 | 12.52 | 3,175 |
| July 01, 2026 | 12.62 | 12.56 | 12.56 | 12.64 | 12.5 | 3,239 |
| June 30, 2026 | 12.56 | 12.56 | 12.56 | 12.62 | 12.5 | 2,916 |
| June 29, 2026 | 12.64 | 12.5 | 12.5 | 12.64 | 12.5 | 6,066 |
| June 26, 2026 | 12.6 | 12.58 | 12.58 | 12.6 | 12.58 | 1,174 |
| June 25, 2026 | 12.6 | 12.5 | 12.5 | 12.6 | 12.48 | 118 |
| June 24, 2026 | 12.6 | 12.6 | 12.6 | 12.6 | 12.58 | 420 |
| June 23, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.4 | 6 |
| June 22, 2026 | 12.44 | 12.44 | 12.44 | 12.46 | 12.4 | 109 |
| June 19, 2026 | 12.4 | 12.44 | 12.44 | 12.44 | 12.36 | 14,407 |
| June 18, 2026 | 12.36 | 12.34 | 12.34 | 12.36 | 12.34 | 168 |
| June 17, 2026 | 12.44 | 12.4 | 12.4 | 12.44 | 12.36 | 6,279 |
| June 16, 2026 | 12.4 | 12.38 | 12.38 | 12.44 | 12.36 | 1,991 |
| June 15, 2026 | 12.5 | 12.4 | 12.4 | 12.5 | 12.36 | 6,749 |
| June 12, 2026 | 12.48 | 12.44 | 12.44 | 12.56 | 12.34 | 5,162 |
| June 11, 2026 | 12.38 | 12.46 | 12.46 | 12.48 | 12.28 | 8,310 |
| June 10, 2026 | 12.26 | 12.46 | 12.46 | 12.48 | 12.26 | 1,066 |
| June 09, 2026 | 12.34 | 12.22 | 12.22 | 12.34 | 12.2 | 8,376 |
| June 08, 2026 | 12.26 | 12.28 | 12.28 | 12.36 | 12.16 | 2,773 |
| June 05, 2026 | 12.3 | 12.28 | 12.28 | 12.36 | 12.2 | 2,941 |
| June 04, 2026 | 12.24 | 12.24 | 12.24 | 12.29 | 12.2 | 1,896 |
| June 03, 2026 | 12.26 | 12.24 | 12.24 | 12.36 | 12.2 | 1,116 |
| June 02, 2026 | 12.66 | 12.32 | 12.32 | 12.66 | 12.32 | 6,266 |
| June 01, 2026 | 12.76 | 12.52 | 12.52 | 12.82 | 12.52 | 7,549 |
| May 29, 2026 | 12.98 | 12.88 | 12.88 | 13.01 | 12.88 | 1,065 |
| May 28, 2026 | 13.08 | 13.26 | 13.26 | 13.26 | 13.04 | 648 |
| May 27, 2026 | 13.14 | 13.24 | 13.24 | 13.24 | 13.12 | 5,666 |
| May 26, 2026 | 13.26 | 13.14 | 13.14 | 13.26 | 13.12 | 6,003 |
| May 22, 2026 | 13.18 | 13.1 | 13.1 | 13.18 | 13.08 | 13,148 |
| May 21, 2026 | 13.22 | 13.18 | 13.18 | 13.28 | 13.16 | 3,480 |
| May 20, 2026 | 13.08 | 13.14 | 13.14 | 13.22 | 13 | 8,714 |
| May 19, 2026 | 13.14 | 13.08 | 13.08 | 13.14 | 13.05 | 2,757 |
| May 18, 2026 | 12.94 | 12.98 | 12.98 | 13.08 | 12.91 | 216 |
| May 15, 2026 | 12.88 | 12.9 | 12.9 | 12.92 | 12.84 | 2,572 |
| May 14, 2026 | 12.88 | 12.96 | 12.96 | 13.02 | 12.86 | 1,847 |
| May 13, 2026 | 12.76 | 12.74 | 12.74 | 13.22 | 12.72 | 6,756 |
| May 12, 2026 | 13.14 | 13.18 | 13.18 | 13.22 | 13.06 | 2,128 |
| May 11, 2026 | 13.14 | 13.22 | 13.22 | 13.34 | 13.12 | 6,955 |
| May 08, 2026 | 13.12 | 13.08 | 13.08 | 13.14 | 13.06 | 4,049 |
| May 07, 2026 | 13.18 | 13.14 | 13.14 | 13.18 | 13.06 | 739 |
AD
