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

12.54

+0.11(+0.88%)

Updated at April 02 05:13PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	12.22	12.54	12.54	12.6	12.22	313
April 01, 2026	12.26	12.43	12.43	12.52	12.26	21,620
March 31, 2026	12.16	12.3	12.3	12.4	12.16	4,877
March 30, 2026	11.92	12.22	12.22	12.22	11.92	1,842
March 27, 2026	12	11.86	11.86	12	11.82	19,484
March 26, 2026	12.02	12.04	12.04	12.1	11.98	10,611
March 25, 2026	12.12	12.46	12.46	12.46	12	13,992
March 24, 2026	12.12	12	12	12.15	11.96	28,568
March 23, 2026	12.14	12.26	12.26	12.28	11.8	1,462
March 20, 2026	12.36	12.22	12.22	12.4	12.2	21,450
March 19, 2026	12.34	12.39	12.39	12.39	12.34	2,568
March 18, 2026	12.74	12.46	12.46	12.74	12.44	2,190
March 17, 2026	12.46	12.58	12.58	12.6	12.46	1,781
March 16, 2026	12.42	12.38	12.38	12.42	12.26	1,149
March 13, 2026	12.46	12.36	12.36	12.46	12.29	4,403
March 12, 2026	12.28	12.22	12.22	12.28	12.2	1,973
March 11, 2026	12.42	12.32	12.32	12.48	12.26	1,795
March 10, 2026	12.56	12.58	12.58	12.6	12.56	1,747
March 09, 2026	12.3	12.46	12.46	12.52	12.22	5,694
March 06, 2026	12.34	12.58	12.58	12.66	12.24	17,219
March 05, 2026	12.34	12.38	12.38	12.66	12.34	26,278
March 04, 2026	12.5	12.52	12.52	12.63	12.4	4,727
March 03, 2026	13.04	12.96	12.96	13.24	12.6	10,678
March 02, 2026	13.68	13.68	13.68	13.78	13.68	3,069
February 27, 2026	13.92	13.74	13.74	13.92	13.72	129
February 26, 2026	13.86	13.92	13.92	13.92	13.86	590
February 25, 2026	13.62	13.78	13.78	13.78	13.5	1,495
February 24, 2026	13.14	13.5	13.5	13.62	13.14	611
February 23, 2026	13.42	13.38	13.38	13.48	13.36	8,995
February 20, 2026	13.54	13.39	0	13.64	13.38	4,549
February 19, 2026	13.38	13.54	0	13.58	13.32	4,016
February 18, 2026	13.68	13.58	0	13.74	13.53	26,733
February 17, 2026	13.24	13.71	0	13.71	13.24	4,983
February 16, 2026	13.1	13.24	0	13.24	13.1	2,653
February 13, 2026	12.9	13.13	0	13.13	12.9	4,267
February 12, 2026	12.84	13	0	13	12.76	2,056
February 11, 2026	13.16	12.94	0	13.16	12.85	1,949
February 10, 2026	12.68	12.78	0	12.78	12.68	8,217
February 09, 2026	12.69	12.68	0	12.72	12.6	2,264
February 06, 2026	12.18	12.62	0	12.66	12.18	4,734
February 05, 2026	12.42	12.46	0	12.47	12.42	1,488
February 04, 2026	12.42	12.46	0	12.56	12.4	7,782
February 03, 2026	12.44	12.34	0	12.44	12.24	4,590
February 02, 2026	12.24	12.31	0	12.4	12.22	24,681
January 30, 2026	12.25	12.28	0	12.38	12.22	8,927
January 29, 2026	12.18	12.22	0	12.26	12.14	4,080
January 28, 2026	12.08	12.24	0	12.24	12.04	2,954
January 27, 2026	12.02	12.1	0	12.1	12.01	4,163
January 26, 2026	12.06	12.12	0	12.15	12.06	973
January 23, 2026	12.36	11.98	0	12.36	11.96	1,746
January 22, 2026	12.16	12.1	0	12.18	12.06	4,991
January 21, 2026	12	11.96	0	12.03	11.92	20,989
January 20, 2026	11.92	11.96	0	11.96	11.92	359
January 19, 2026	12.08	11.98	0	12.08	11.94	800
January 16, 2026	12.32	12.14	0	12.33	12.14	4,590
January 15, 2026	12.22	12.28	0	12.28	12.2	310
January 14, 2026	12	11.9	0	12	11.88	7,100
January 13, 2026	12.08	11.9	0	12.08	11.9	2,245
January 12, 2026	12.1	12	0	12.1	11.92	22,266
January 09, 2026	11.96	11.96	0	11.96	11.94	5,530