Care Property Invest NV (EBR:CPINV)
Belgium
· Delayed Price · Currency is EUR 10.96
+0.08 (0.74%)
At close: Dec 5, 2025
Care Property Invest NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 11.56 | 11.66 | 11.56 | 11.58 | 10.67 | - | 37,681 |
| Oct 13, 2025 | 11.44 | 11.64 | 11.44 | 11.58 | 10.67 | 1.05% | 69,279 |
| Oct 10, 2025 | 11.40 | 11.58 | 11.40 | 11.46 | 10.56 | 0.53% | 93,186 |
| Oct 9, 2025 | 11.40 | 11.44 | 11.40 | 11.40 | 10.50 | - | 94,194 |
| Oct 8, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 10.50 | - | 106,511 |
| Oct 7, 2025 | 11.42 | 11.48 | 11.40 | 11.40 | 10.50 | -0.35% | 94,169 |
| Oct 6, 2025 | 11.50 | 11.58 | 11.40 | 11.44 | 10.54 | -0.52% | 77,900 |
| Oct 3, 2025 | 11.50 | 11.62 | 11.50 | 11.50 | 10.59 | -0.17% | 58,214 |
| Oct 2, 2025 | 11.56 | 11.60 | 11.50 | 11.52 | 10.61 | -0.35% | 50,956 |
| Oct 1, 2025 | 11.60 | 11.68 | 11.48 | 11.56 | 10.65 | -0.69% | 58,651 |
| Sep 30, 2025 | 11.50 | 11.66 | 11.40 | 11.64 | 10.72 | 1.22% | 52,409 |
| Sep 29, 2025 | 11.40 | 11.60 | 11.36 | 11.50 | 10.59 | 0.88% | 106,104 |
| Sep 26, 2025 | 11.24 | 11.60 | 11.24 | 11.40 | 10.50 | 1.42% | 101,919 |
| Sep 25, 2025 | 11.40 | 11.50 | 11.24 | 11.24 | 10.36 | -1.06% | 92,411 |
| Sep 24, 2025 | 11.40 | 11.46 | 11.30 | 11.36 | 10.47 | -0.53% | 101,648 |
| Sep 23, 2025 | 12.00 | 12.00 | 11.36 | 11.42 | 10.52 | -5.15% | 264,882 |
| Sep 22, 2025 | 12.06 | 12.12 | 12.00 | 12.04 | 11.09 | -0.17% | 56,590 |
| Sep 19, 2025 | 12.18 | 12.22 | 12.06 | 12.06 | 11.11 | -0.33% | 137,947 |
| Sep 18, 2025 | 12.14 | 12.26 | 12.10 | 12.10 | 11.15 | -0.17% | 29,072 |
| Sep 17, 2025 | 12.10 | 12.20 | 12.10 | 12.12 | 11.17 | 0.33% | 28,906 |
| Sep 16, 2025 | 12.30 | 12.30 | 12.08 | 12.08 | 11.13 | -1.47% | 65,610 |
| Sep 15, 2025 | 12.04 | 12.40 | 12.04 | 12.26 | 11.29 | 1.32% | 50,459 |
| Sep 12, 2025 | 12.14 | 12.20 | 12.04 | 12.10 | 11.15 | -0.17% | 35,764 |
| Sep 11, 2025 | 12.10 | 12.20 | 12.08 | 12.12 | 11.17 | 0.17% | 33,496 |
| Sep 10, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.15 | -1.14% | 67,314 |
| Sep 9, 2025 | 12.22 | 12.36 | 12.20 | 12.24 | 11.28 | 0.49% | 35,499 |
| Sep 8, 2025 | 12.28 | 12.38 | 12.18 | 12.18 | 11.22 | -0.49% | 39,910 |
| Sep 5, 2025 | 12.40 | 12.42 | 12.22 | 12.24 | 11.28 | -0.49% | 74,648 |
| Sep 4, 2025 | 12.46 | 12.58 | 12.30 | 12.30 | 11.33 | -0.81% | 53,196 |
| Sep 3, 2025 | 12.54 | 12.88 | 12.34 | 12.40 | 11.42 | 0.49% | 71,575 |
| Sep 2, 2025 | 12.50 | 12.52 | 12.30 | 12.34 | 11.37 | -1.28% | 57,720 |
| Sep 1, 2025 | 12.52 | 12.60 | 12.44 | 12.50 | 11.52 | -0.16% | 32,314 |
| Aug 29, 2025 | 12.46 | 12.60 | 12.46 | 12.52 | 11.53 | 0.64% | 42,417 |
| Aug 28, 2025 | 12.54 | 12.64 | 12.40 | 12.44 | 11.46 | -1.27% | 66,511 |
| Aug 27, 2025 | 12.52 | 12.66 | 12.48 | 12.60 | 11.61 | 0.80% | 38,925 |
| Aug 26, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 11.52 | -1.11% | 50,727 |
| Aug 25, 2025 | 12.78 | 12.78 | 12.64 | 12.64 | 11.64 | -0.63% | 29,689 |
| Aug 22, 2025 | 12.62 | 12.80 | 12.60 | 12.72 | 11.72 | 0.63% | 20,392 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.56 | 12.64 | 11.64 | -0.32% | 30,849 |
| Aug 20, 2025 | 12.60 | 12.80 | 12.54 | 12.68 | 11.68 | 0.63% | 51,354 |
| Aug 19, 2025 | 12.64 | 12.68 | 12.58 | 12.60 | 11.61 | -0.16% | 37,109 |
| Aug 18, 2025 | 12.64 | 12.82 | 12.56 | 12.62 | 11.63 | 0.48% | 46,471 |
| Aug 15, 2025 | 12.72 | 12.72 | 12.56 | 12.56 | 11.57 | -1.10% | 28,472 |
| Aug 14, 2025 | 12.76 | 12.86 | 12.62 | 12.70 | 11.70 | 0.16% | 41,573 |
| Aug 13, 2025 | 12.76 | 12.82 | 12.60 | 12.68 | 11.68 | -0.47% | 38,236 |
| Aug 12, 2025 | 12.88 | 12.96 | 12.74 | 12.74 | 11.74 | -0.78% | 48,554 |
| Aug 11, 2025 | 12.96 | 13.08 | 12.82 | 12.84 | 11.83 | -0.31% | 37,934 |
| Aug 8, 2025 | 12.88 | 13.12 | 12.88 | 12.88 | 11.87 | -0.62% | 72,647 |
| Aug 7, 2025 | 12.74 | 12.98 | 12.70 | 12.96 | 11.94 | 2.21% | 73,329 |
| Aug 6, 2025 | 12.74 | 12.76 | 12.66 | 12.68 | 11.68 | - | 73,615 |
| Aug 5, 2025 | 12.74 | 12.76 | 12.66 | 12.68 | 11.68 | -0.47% | 34,594 |
| Aug 4, 2025 | 12.74 | 12.84 | 12.64 | 12.74 | 11.74 | 2.08% | 62,339 |
| Aug 1, 2025 | 12.40 | 12.54 | 12.32 | 12.48 | 11.50 | 0.48% | 61,967 |
| Jul 31, 2025 | 12.76 | 12.76 | 12.42 | 12.42 | 11.44 | -1.43% | 82,436 |
| Jul 30, 2025 | 12.48 | 12.62 | 12.46 | 12.60 | 11.61 | 0.96% | 25,845 |
| Jul 29, 2025 | 12.68 | 12.68 | 12.44 | 12.48 | 11.50 | -1.27% | 28,497 |
| Jul 28, 2025 | 12.76 | 12.80 | 12.64 | 12.64 | 11.64 | -0.16% | 25,029 |
| Jul 25, 2025 | 12.46 | 12.66 | 12.42 | 12.66 | 11.66 | 1.28% | 28,286 |
| Jul 24, 2025 | 12.60 | 12.70 | 12.46 | 12.50 | 11.52 | -0.32% | 47,175 |
| Jul 23, 2025 | 12.54 | 12.58 | 12.50 | 12.54 | 11.55 | 0.64% | 19,763 |
| Jul 22, 2025 | 12.50 | 12.52 | 12.40 | 12.46 | 11.48 | -0.32% | 35,125 |
| Jul 21, 2025 | 12.32 | 12.50 | 12.32 | 12.50 | 11.52 | 1.46% | 22,324 |