Care Property Invest SA CPINV
EURONEXT · Belgium · Finance
€12.06-0.18 (-1.47%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12.14 | -0.82% | €12.34 | €12.34 | €12.02 | 31.49K |
| 2026-09-30 | €12.24 | -1.13% | €12.36 | €12.40 | €12.16 | 37.98K |
| 2026-09-29 | €12.38 | +1.48% | €12.28 | €12.42 | €12.20 | 28.59K |
| 2026-09-28 | €12.20 | -0.49% | €12.26 | €12.44 | €12.20 | 26.62K |
| 2026-09-25 | €12.26 | -0.97% | €12.38 | €12.42 | €12.24 | 24.31K |
| 2026-09-24 | €12.38 | +0.49% | €12.30 | €12.44 | €12.30 | 21.38K |
| 2026-09-23 | €12.32 | -1.12% | €12.52 | €12.52 | €12.30 | 25.59K |
| 2026-09-22 | €12.46 | -0.64% | €12.58 | €12.58 | €12.46 | 29.06K |
| 2026-09-21 | €12.54 | +1.13% | €12.40 | €12.56 | €12.32 | 28.16K |
| 2026-09-18 | €12.40 | -1.74% | €12.60 | €12.60 | €12.34 | 64.18K |
| 2026-09-17 | €12.62 | +1.94% | €12.44 | €12.64 | €12.44 | 48.66K |
| 2026-09-16 | €12.38 | +1.31% | €12.24 | €12.40 | €12.20 | 20.62K |
| 2026-09-15 | €12.22 | -0.65% | €12.30 | €12.30 | €12.10 | 47.55K |
| 2026-09-14 | €12.30 | +0.99% | €12.14 | €12.30 | €12.06 | 48.00K |
| 2026-09-11 | €12.18 | -0.81% | €12.30 | €12.32 | €12.18 | 20.39K |
| 2026-09-10 | €12.28 | -1.29% | €12.42 | €12.52 | €12.28 | 38.53K |
| 2026-09-09 | €12.44 | -0.80% | €12.48 | €12.58 | €12.44 | 29.64K |
| 2026-09-08 | €12.54 | +0.80% | €12.44 | €12.58 | €12.34 | 31.21K |
| 2026-09-07 | €12.44 | -1.43% | €12.52 | €12.58 | €12.44 | 49.50K |
| 2026-09-04 | €12.62 | +1.61% | €12.50 | €12.62 | €12.32 | 34.66K |
| 2026-09-03 | €12.42 | +3.67% | €12.22 | €12.58 | €12.10 | 85.39K |
| 2026-09-02 | €11.98 | -0.17% | €11.92 | €12.06 | €11.90 | 32.05K |
| 2026-09-01 | €12.00 | 0.00% | €11.94 | €12.02 | €11.88 | 55.89K |
| 2026-08-31 | €12.00 | -1.32% | €12.16 | €12.16 | €11.96 | 79.39K |
| 2026-08-28 | €12.16 | 0.00% | €12.18 | €12.30 | €12.16 | 101.55K |
| 2026-08-27 | €12.16 | 0.00% | €12.16 | €12.20 | €12.16 | 83.53K |
| 2026-08-26 | €12.16 | -0.49% | €12.18 | €12.24 | €12.08 | 84.96K |
| 2026-08-25 | €12.22 | -0.33% | €12.20 | €12.26 | €12.12 | 30.48K |
| 2026-08-24 | €12.26 | +1.16% | €12.18 | €12.28 | €12.12 | 34.62K |
| 2026-08-21 | €12.12 | -1.14% | €12.26 | €12.40 | €12.12 | 151.28K |
| 2026-08-20 | €12.26 | +0.99% | €12.24 | €12.28 | €12.12 | 32.71K |
| 2026-08-19 | €12.14 | +0.33% | €12.10 | €12.18 | €12.08 | 26.20K |
| 2026-08-18 | €12.10 | -0.49% | €12.12 | €12.20 | €12.10 | 28.59K |
| 2026-08-17 | €12.16 | -0.65% | €12.34 | €12.44 | €12.16 | 63.99K |
| 2026-08-14 | €12.24 | +1.16% | €12.10 | €12.34 | €12.08 | 105.45K |
| 2026-08-13 | €12.10 | -0.49% | €12.20 | €12.24 | €12.06 | 51.56K |
| 2026-08-12 | €12.16 | -1.14% | €12.26 | €12.30 | €12.16 | 55.80K |
| 2026-08-11 | €12.30 | -1.76% | €12.52 | €12.52 | €12.26 | 85.23K |
| 2026-08-10 | €12.52 | -0.63% | €12.54 | €12.56 | €12.52 | 19.48K |
| 2026-08-07 | €12.60 | +0.32% | €12.54 | €12.62 | €12.52 | 24.12K |
| 2026-08-06 | €12.56 | +0.32% | €12.52 | €12.60 | €12.52 | 37.33K |
| 2026-08-05 | €12.52 | -0.32% | €12.52 | €12.62 | €12.52 | 62.26K |
| 2026-08-04 | €12.56 | -0.32% | €12.58 | €12.62 | €12.52 | 42.54K |
| 2026-08-03 | €12.60 | -0.32% | €12.70 | €12.80 | €12.54 | 41.47K |
| 2026-07-31 | €12.64 | -1.10% | €12.78 | €12.80 | €12.64 | 44.11K |
| 2026-07-30 | €12.78 | +0.16% | €12.74 | €12.90 | €12.66 | 26.20K |
| 2026-07-29 | €12.76 | -0.31% | €12.82 | €12.82 | €12.68 | 18.11K |
| 2026-07-28 | €12.80 | +0.47% | €12.84 | €12.84 | €12.66 | 26.12K |
| 2026-07-27 | €12.74 | +0.47% | €12.70 | €12.82 | €12.66 | 36.23K |
| 2026-07-24 | €12.68 | +0.48% | €12.70 | €12.76 | €12.62 | 17.57K |
| 2026-07-23 | €12.62 | -0.47% | €12.72 | €12.82 | €12.62 | 32.35K |
| 2026-07-22 | €12.68 | +0.32% | €12.64 | €12.90 | €12.64 | 41.77K |
| 2026-07-21 | €12.64 | -0.16% | €12.68 | €12.70 | €12.60 | 17.63K |
| 2026-07-20 | €12.66 | 0.00% | €12.64 | €12.72 | €12.60 | 25.31K |
| 2026-07-17 | €12.66 | -0.63% | €12.74 | €12.80 | €12.60 | 54.91K |
| 2026-07-16 | €12.74 | +0.79% | €12.70 | €12.74 | €12.62 | 26.08K |
| 2026-07-15 | €12.64 | -0.47% | €12.66 | €12.74 | €12.60 | 19.12K |
| 2026-07-14 | €12.70 | +0.63% | €12.68 | €12.72 | €12.52 | 23.83K |
| 2026-07-13 | €12.62 | +0.16% | €12.54 | €12.64 | €12.54 | 23.30K |
| 2026-07-10 | €12.60 | -0.32% | €12.62 | €12.70 | €12.54 | 26.68K |
| 2026-07-09 | €12.64 | +0.96% | €12.54 | €12.64 | €12.52 | 14.48K |
| 2026-07-08 | €12.52 | -1.42% | €12.68 | €12.68 | €12.52 | 100.14K |
| 2026-07-07 | €12.70 | +1.44% | €12.52 | €12.72 | €12.52 | 27.97K |
| 2026-07-06 | €12.52 | -0.63% | €12.56 | €12.58 | €12.46 | 26.80K |
| 2026-07-03 | €12.60 | -1.25% | €12.74 | €12.76 | €12.56 | 26.79K |
| 2026-07-02 | €12.76 | +1.43% | €12.56 | €12.76 | €12.50 | 45.89K |
| 2026-07-01 | €12.58 | -0.16% | €12.62 | €12.66 | €12.50 | 26.75K |
| 2026-06-30 | €12.60 | +0.48% | €12.52 | €12.62 | €12.46 | 49.43K |
| 2026-06-29 | €12.54 | -0.48% | €12.64 | €12.64 | €12.50 | 27.48K |
| 2026-06-26 | €12.60 | +0.48% | €12.54 | €12.62 | €12.50 | 39.59K |
| 2026-06-25 | €12.54 | -0.32% | €12.56 | €12.58 | €12.40 | 20.79K |
| 2026-06-24 | €12.58 | +0.48% | €12.54 | €12.66 | €12.50 | 42.94K |
| 2026-06-23 | €12.52 | +0.32% | €12.48 | €12.52 | €12.40 | 25.44K |
| 2026-06-22 | €12.48 | +0.32% | €12.40 | €12.48 | €12.32 | 29.39K |
| 2026-06-19 | €12.44 | 0.00% | €12.40 | €12.44 | €12.32 | 74.70K |
| 2026-06-18 | €12.44 | +0.48% | €12.38 | €12.44 | €12.30 | 50.41K |
| 2026-06-17 | €12.38 | -0.48% | €12.44 | €12.48 | €12.34 | 49.07K |
| 2026-06-16 | €12.44 | +0.32% | €12.38 | €12.44 | €12.32 | 50.26K |
| 2026-06-15 | €12.40 | +0.16% | €12.50 | €12.56 | €12.36 | 62.25K |
| 2026-06-12 | €12.38 | -0.32% | €12.44 | €12.56 | €12.34 | 38.29K |
| 2026-06-11 | €12.42 | +0.32% | €12.36 | €12.52 | €12.30 | 31.73K |
| 2026-06-10 | €12.38 | +1.48% | €12.26 | €12.46 | €12.24 | 46.60K |
| 2026-06-09 | €12.20 | -0.16% | €12.24 | €12.36 | €12.20 | 37.61K |
| 2026-06-08 | €12.22 | -0.33% | €12.24 | €12.38 | €12.18 | 38.29K |
| 2026-06-05 | €12.26 | 0.00% | €12.24 | €12.42 | €12.20 | 71.54K |
| 2026-06-04 | €12.26 | +0.33% | €12.20 | €12.30 | €12.16 | 58.42K |
| 2026-06-03 | €12.22 | -0.81% | €12.20 | €12.38 | €12.16 | 55.95K |
| 2026-06-02 | €12.32 | -2.69% | €12.62 | €12.62 | €12.32 | 54.99K |
| 2026-06-01 | €12.66 | -1.40% | €12.88 | €12.88 | €12.52 | 75.06K |
| 2026-05-29 | €12.84 | -2.13% | €12.98 | €13.06 | €12.84 | 85.54K |