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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.12	10.76	10.76	11.16	10.76	16,741
December 03, 2025	11.76	11.72	11.72	11.9	11.72	4,352
December 02, 2025	12.02	12.01	12.01	12.02	11.98	312
December 01, 2025	12.12	12	12	12.12	12	6,859
November 28, 2025	12.1	12.12	12.12	12.12	12.08	1,003
November 27, 2025	12.04	12.1	12.1	12.1	12.04	307
November 26, 2025	11.8	11.8	11.8	11.8	11.8	0
November 25, 2025	11.74	11.76	11.76	11.76	11.74	2,908
November 24, 2025	11.7	11.7	11.7	11.7	11.7	400
November 21, 2025	11.66	11.74	11.74	11.74	11.66	755
November 20, 2025	11.66	11.66	11.66	11.66	11.66	800
November 19, 2025	11.7	11.8	11.8	11.8	11.7	2,283
November 18, 2025	11.78	11.72	11.72	11.78	11.72	961
November 17, 2025	11.78	11.8	11.8	11.8	11.78	441
November 14, 2025	11.78	11.72	11.72	11.78	11.68	2,381
November 13, 2025	11.72	11.82	11.82	11.82	11.72	55
November 12, 2025	11.86	11.74	11.74	11.86	11.74	292
November 11, 2025	11.92	11.84	11.84	11.92	11.8	2,513
November 10, 2025	11.86	11.9	11.9	11.92	11.86	2,133
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

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