Care Property Invest NV (EBR:CPINV)
Belgium
· Delayed Price · Currency is EUR 12.58
+0.38 (3.11%)
Mar 6, 2026, 5:35 PM CET
Care Property Invest NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.30 | 12.46 | 12.26 | 12.28 | - | 0.66% | 21,199 |
| Mar 5, 2026 | 12.54 | 12.62 | 12.20 | 12.20 | 12.20 | -1.29% | 128,209 |
| Mar 4, 2026 | 12.66 | 12.66 | 12.36 | 12.36 | 12.36 | -2.22% | 200,951 |
| Mar 3, 2026 | 13.26 | 13.34 | 12.56 | 12.64 | 12.64 | -7.20% | 170,555 |
| Mar 2, 2026 | 13.50 | 13.90 | 13.46 | 13.62 | 13.62 | -1.30% | 131,967 |
| Feb 27, 2026 | 13.96 | 14.04 | 13.64 | 13.80 | 13.80 | -0.86% | 172,184 |
| Feb 26, 2026 | 13.86 | 13.96 | 13.80 | 13.92 | 13.92 | 1.02% | 73,076 |
| Feb 25, 2026 | 13.64 | 13.82 | 13.46 | 13.78 | 13.78 | 2.07% | 84,504 |
| Feb 24, 2026 | 13.36 | 13.66 | 13.36 | 13.50 | 13.50 | 0.45% | 42,781 |
| Feb 23, 2026 | 13.44 | 13.50 | 13.34 | 13.44 | 13.44 | -0.15% | 62,849 |
| Feb 20, 2026 | 13.54 | 13.66 | 13.36 | 13.46 | 13.46 | -0.59% | 57,728 |
| Feb 19, 2026 | 13.54 | 13.60 | 13.30 | 13.54 | 13.54 | 0.15% | 56,881 |
| Feb 18, 2026 | 13.66 | 13.72 | 13.52 | 13.52 | 13.52 | -1.31% | 51,333 |
| Feb 17, 2026 | 13.18 | 13.71 | 13.18 | 13.70 | 13.70 | 3.47% | 108,349 |
| Feb 16, 2026 | 13.20 | 13.28 | 13.14 | 13.24 | 13.24 | 0.91% | 27,946 |
| Feb 13, 2026 | 12.98 | 13.14 | 12.84 | 13.12 | 13.12 | 1.23% | 83,419 |
| Feb 12, 2026 | 12.88 | 13.02 | 12.70 | 12.96 | 12.96 | 0.15% | 77,363 |
| Feb 11, 2026 | 12.86 | 12.98 | 12.80 | 12.94 | 12.94 | 0.62% | 46,453 |
| Feb 10, 2026 | 12.72 | 12.86 | 12.62 | 12.86 | 12.86 | 1.42% | 67,255 |
| Feb 9, 2026 | 12.76 | 12.76 | 12.60 | 12.68 | 12.68 | -0.63% | 42,560 |
| Feb 6, 2026 | 12.42 | 12.76 | 12.42 | 12.76 | 12.76 | 2.24% | 85,217 |
| Feb 5, 2026 | 12.46 | 12.60 | 12.32 | 12.48 | 12.48 | - | 72,265 |
| Feb 4, 2026 | 12.38 | 12.62 | 12.34 | 12.48 | 12.48 | 0.81% | 66,868 |
| Feb 3, 2026 | 12.32 | 12.44 | 12.26 | 12.38 | 12.38 | 0.65% | 67,218 |
| Feb 2, 2026 | 12.24 | 12.46 | 12.24 | 12.30 | 12.30 | 0.65% | 91,621 |
| Jan 30, 2026 | 12.20 | 12.40 | 12.12 | 12.22 | 12.22 | 0.16% | 107,027 |
| Jan 29, 2026 | 12.26 | 12.26 | 12.10 | 12.20 | 12.20 | -0.16% | 35,236 |
| Jan 28, 2026 | 12.08 | 12.26 | 12.06 | 12.22 | 12.22 | 0.99% | 45,627 |
| Jan 27, 2026 | 12.08 | 12.10 | 12.00 | 12.10 | 12.10 | 0.17% | 23,970 |
| Jan 26, 2026 | 12.06 | 12.18 | 12.00 | 12.08 | 12.08 | 0.33% | 26,710 |
| Jan 23, 2026 | 12.04 | 12.04 | 11.96 | 12.04 | 12.04 | -0.17% | 24,897 |
| Jan 22, 2026 | 12.04 | 12.18 | 11.98 | 12.06 | 12.06 | 1.34% | 65,674 |
| Jan 21, 2026 | 11.96 | 12.06 | 11.86 | 11.90 | 11.90 | -0.34% | 70,787 |
| Jan 20, 2026 | 11.96 | 11.98 | 11.84 | 11.94 | 11.94 | -0.50% | 53,121 |
| Jan 19, 2026 | 12.12 | 12.12 | 11.92 | 12.00 | 12.00 | -1.32% | 56,668 |
| Jan 16, 2026 | 12.28 | 12.34 | 12.10 | 12.16 | 12.16 | -0.98% | 69,476 |
| Jan 15, 2026 | 12.00 | 12.30 | 11.96 | 12.28 | 12.28 | 2.68% | 104,343 |
| Jan 14, 2026 | 12.00 | 12.08 | 11.84 | 11.96 | 11.96 | -0.17% | 31,440 |
| Jan 13, 2026 | 12.08 | 12.10 | 11.84 | 11.98 | 11.98 | -0.83% | 62,881 |
| Jan 12, 2026 | 12.10 | 12.10 | 11.90 | 12.08 | 12.08 | 0.50% | 50,536 |
| Jan 9, 2026 | 12.10 | 12.14 | 11.90 | 12.02 | 12.02 | -0.66% | 64,901 |
| Jan 8, 2026 | 12.04 | 12.14 | 11.92 | 12.10 | 12.10 | 0.50% | 51,578 |
| Jan 7, 2026 | 11.68 | 12.04 | 11.66 | 12.04 | 12.04 | 3.61% | 55,523 |
| Jan 6, 2026 | 11.58 | 11.66 | 11.52 | 11.62 | 11.62 | 0.35% | 58,562 |
| Jan 5, 2026 | 11.70 | 11.72 | 11.42 | 11.58 | 11.58 | -0.69% | 110,051 |
| Jan 2, 2026 | 11.86 | 11.86 | 11.64 | 11.66 | 11.66 | -1.69% | 96,744 |
| Dec 31, 2025 | 11.78 | 11.86 | 11.70 | 11.86 | 11.86 | 1.02% | 48,712 |
| Dec 30, 2025 | 11.62 | 11.78 | 11.62 | 11.74 | 11.74 | 1.03% | 71,982 |
| Dec 29, 2025 | 11.46 | 11.70 | 11.38 | 11.62 | 11.62 | 1.22% | 118,152 |
| Dec 24, 2025 | 11.46 | 11.50 | 11.44 | 11.48 | 11.48 | 0.70% | 18,918 |
| Dec 23, 2025 | 11.36 | 11.52 | 11.34 | 11.40 | 11.40 | 0.18% | 73,226 |
| Dec 22, 2025 | 11.36 | 11.40 | 11.16 | 11.38 | 11.38 | -0.52% | 62,112 |
| Dec 19, 2025 | 11.22 | 11.44 | 11.16 | 11.44 | 11.44 | 2.14% | 161,539 |
| Dec 18, 2025 | 10.96 | 11.26 | 10.96 | 11.20 | 11.20 | 1.27% | 51,012 |
| Dec 17, 2025 | 11.14 | 11.18 | 11.00 | 11.06 | 11.06 | -0.72% | 75,293 |
| Dec 16, 2025 | 11.14 | 11.24 | 11.08 | 11.14 | 11.14 | 0.18% | 66,460 |
| Dec 15, 2025 | 11.26 | 11.36 | 11.06 | 11.12 | 11.12 | -0.71% | 107,056 |
| Dec 12, 2025 | 11.00 | 11.28 | 10.96 | 11.20 | 11.20 | 2.19% | 74,219 |
| Dec 11, 2025 | 10.88 | 10.96 | 10.70 | 10.96 | 10.96 | 0.74% | 65,067 |
| Dec 10, 2025 | 10.70 | 10.88 | 10.70 | 10.88 | 10.88 | 1.68% | 78,014 |
| Dec 9, 2025 | 10.72 | 10.78 | 10.70 | 10.70 | 10.70 | -0.56% | 354,881 |
| Dec 8, 2025 | 10.92 | 10.98 | 10.76 | 10.76 | 10.76 | -1.82% | 104,611 |
| Dec 5, 2025 | 10.94 | 11.02 | 10.74 | 10.96 | 10.96 | 0.74% | 241,675 |
| Dec 4, 2025 | 10.80 | 11.24 | 10.76 | 10.88 | 10.88 | -6.85% | 288,123 |
| Dec 3, 2025 | 11.90 | 11.92 | 11.56 | 11.68 | 10.76 | -2.83% | 206,068 |
| Dec 2, 2025 | 11.94 | 12.06 | 11.94 | 12.02 | 11.07 | 0.67% | 38,515 |
| Dec 1, 2025 | 12.12 | 12.12 | 11.94 | 11.94 | 11.00 | -1.16% | 52,179 |
| Nov 28, 2025 | 12.10 | 12.16 | 11.98 | 12.08 | 11.13 | -0.17% | 58,107 |
| Nov 27, 2025 | 11.90 | 12.12 | 11.90 | 12.10 | 11.15 | 1.17% | 56,519 |
| Nov 26, 2025 | 11.74 | 11.98 | 11.72 | 11.96 | 11.02 | 2.05% | 55,893 |
| Nov 25, 2025 | 11.66 | 11.80 | 11.66 | 11.72 | 10.80 | 0.17% | 26,724 |
| Nov 24, 2025 | 11.70 | 11.72 | 11.62 | 11.70 | 10.78 | 0.34% | 41,082 |
| Nov 21, 2025 | 11.64 | 11.72 | 11.58 | 11.66 | 10.74 | -0.51% | 47,483 |
| Nov 20, 2025 | 11.80 | 11.80 | 11.60 | 11.72 | 10.80 | -0.51% | 39,531 |
| Nov 19, 2025 | 11.76 | 11.84 | 11.66 | 11.78 | 10.85 | 0.51% | 43,657 |
| Nov 18, 2025 | 11.74 | 11.80 | 11.64 | 11.72 | 10.80 | -0.68% | 57,213 |
| Nov 17, 2025 | 11.72 | 11.86 | 11.72 | 11.80 | 10.87 | 0.51% | 47,177 |
| Nov 14, 2025 | 11.72 | 11.84 | 11.68 | 11.74 | 10.82 | -0.68% | 43,513 |
| Nov 13, 2025 | 11.72 | 11.82 | 11.68 | 11.82 | 10.89 | 0.51% | 38,290 |
| Nov 12, 2025 | 11.86 | 11.92 | 11.70 | 11.76 | 10.83 | -0.68% | 60,922 |
| Nov 11, 2025 | 11.84 | 11.92 | 11.80 | 11.84 | 10.91 | -0.17% | 29,782 |
| Nov 10, 2025 | 11.86 | 11.92 | 11.76 | 11.86 | 10.93 | 0.34% | 36,052 |
| Nov 7, 2025 | 11.90 | 11.92 | 11.76 | 11.82 | 10.89 | -0.67% | 51,252 |
| Nov 6, 2025 | 11.62 | 11.94 | 11.62 | 11.90 | 10.96 | 2.23% | 61,489 |
| Nov 5, 2025 | 11.70 | 11.88 | 11.50 | 11.64 | 10.72 | 2.28% | 144,393 |
| Nov 4, 2025 | 11.18 | 11.40 | 11.16 | 11.38 | 10.48 | 1.61% | 83,018 |
| Nov 3, 2025 | 11.44 | 11.50 | 11.20 | 11.20 | 10.32 | -1.93% | 103,489 |
| Oct 31, 2025 | 11.50 | 11.52 | 11.42 | 11.42 | 10.52 | -0.70% | 85,027 |
| Oct 30, 2025 | 11.50 | 11.56 | 11.48 | 11.50 | 10.59 | - | 57,873 |
| Oct 29, 2025 | 11.48 | 11.62 | 11.46 | 11.50 | 10.59 | - | 57,088 |
| Oct 28, 2025 | 11.50 | 11.58 | 11.48 | 11.50 | 10.59 | -0.35% | 69,943 |
| Oct 27, 2025 | 11.58 | 11.58 | 11.50 | 11.54 | 10.63 | -0.35% | 66,715 |
| Oct 24, 2025 | 11.58 | 11.60 | 11.46 | 11.58 | 10.67 | 0.35% | 73,926 |
| Oct 23, 2025 | 11.56 | 11.62 | 11.40 | 11.54 | 10.63 | -0.17% | 67,898 |
| Oct 22, 2025 | 11.50 | 11.60 | 11.40 | 11.56 | 10.65 | -0.17% | 161,574 |
| Oct 21, 2025 | 11.56 | 11.60 | 11.54 | 11.58 | 10.67 | -0.17% | 41,833 |
| Oct 20, 2025 | 11.56 | 11.64 | 11.54 | 11.60 | 10.69 | 0.17% | 78,028 |
| Oct 17, 2025 | 11.62 | 11.66 | 11.54 | 11.58 | 10.67 | -0.34% | 73,162 |
| Oct 16, 2025 | 11.52 | 11.68 | 11.46 | 11.62 | 10.71 | 0.87% | 108,159 |
| Oct 15, 2025 | 11.50 | 11.64 | 11.50 | 11.52 | 10.61 | -0.52% | 48,452 |