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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	12.32	12.3	12.3	12.44	12.3	2,505
July 02, 2025	12.42	12.3	12.3	12.54	12.26	1,045
July 01, 2025	12.54	12.48	12.48	12.54	12.48	8,593
June 30, 2025	12.5	12.5	12.5	12.66	12.5	7,654
June 27, 2025	12.86	12.52	12.52	12.86	12.52	1,706
June 26, 2025	12.86	12.82	12.82	12.86	12.74	5,554
June 25, 2025	12.76	12.84	12.84	12.84	12.76	72
June 24, 2025	12.76	12.63	12.63	12.76	12.63	9,054
June 23, 2025	12.46	12.59	12.59	12.64	12.46	138
June 20, 2025	12.46	12.46	12.46	12.52	12.46	5,644
June 19, 2025	12.4	12.36	12.36	12.4	12.36	151
June 18, 2025	12.28	12.48	12.48	12.48	12.28	12,263
June 17, 2025	12.22	12.24	12.24	12.32	12.22	5,908
June 16, 2025	12.28	12.32	12.32	12.34	12.28	5,599
June 13, 2025	12.34	12.34	12.34	12.4	12.28	2,059
June 12, 2025	12.64	12.42	12.42	12.64	12.36	5,612
June 11, 2025	13.02	12.64	12.64	13.02	12.56	24,247
June 10, 2025	13.16	13.1	13.1	13.18	13.1	9,974
June 09, 2025	12.9	12.88	12.88	12.9	12.86	1,281
June 06, 2025	12.78	12.78	12.78	12.84	12.72	4,602
June 05, 2025	12.84	12.69	12.69	12.9	12.69	1,350
June 04, 2025	12.6	12.94	12.94	13.04	12.58	12,761
June 03, 2025	12.36	12.58	12.58	12.7	12.36	5,599
June 02, 2025	12.42	12.28	12.28	12.42	12.26	9,017
May 30, 2025	12.57	12.44	12.44	12.72	12.41	15,595
May 29, 2025	13.32	13.38	12.53	13.42	13.32	9,538
May 28, 2025	13.48	13.34	12.49	13.52	13.1	9,310
May 27, 2025	13.5	13.64	12.77	13.66	13.48	12,516

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