Care Property Invest NV SA (CPINV)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.726744186047 | 13.76 | 14.1 | 13.5 | 25899 | 13.779625 | DE |
| 4 | 0.38 | 2.81899109792 | 13.48 | 14.1 | 12.76 | 109212 | 13.17346719 | DE |
| 12 | 0.74 | 5.64024390244 | 13.12 | 15.28 | 12.76 | 71740 | 13.72317168 | DE |
| 26 | 0.42 | 3.125 | 13.44 | 15.28 | 12.16 | 51062 | 13.41946664 | DE |
| 52 | 1.12 | 8.79120879121 | 12.74 | 15.28 | 10.7 | 42157 | 13.10841426 | DE |
| 156 | -14.54 | -51.1971830986 | 28.4 | 28.5 | 10.7 | 35897 | 16.47303072 | DE |
| 260 | -11.84 | -46.0700389105 | 25.7 | 35.1 | 10.7 | 30858 | 19.61073886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 14.04 | 0.18 | 1.30 | 13.94 | 14.1 | 13.92 | 17096 |
| 1721233800 | 13.86 | 0 | 0.00 | 13.88 | 13.92 | 13.66 | 21040 |
| 1721147400 | 13.86 | 0.14 | 1.02 | 13.66 | 13.9 | 13.6 | 36980 |
| 1721061000 | 13.72 | 0.18 | 1.33 | 13.5 | 13.72 | 13.5 | 21752 |
| 1720801800 | 13.54 | -0.22 | -1.60 | 13.76 | 13.76 | 13.54 | 32625 |
| 1720715400 | 13.76 | 0.26 | 1.93 | 13.56 | 13.86 | 13.5 | 24590 |
| 1720629000 | 13.5 | 0.3 | 2.27 | 13.22 | 13.56 | 13.2 | 25649 |
| 1720542600 | 13.2 | -0.12 | -0.90 | 13.42 | 13.44 | 13.2 | 34286 |
| 1720456200 | 13.32 | -0.28 | -2.06 | 13.6 | 13.62 | 13.32 | 53636 |
| 1720197000 | 13.6 | 0.22 | 1.64 | 13.38 | 13.7 | 13.38 | 37053 |
| 1720110600 | 13.38 | -0.12 | -0.89 | 13.34 | 13.56 | 13.26 | 38716 |
| 1720024200 | 13.5 | 0.36 | 2.74 | 13.2 | 13.5 | 13.06 | 37115 |
| 1719937800 | 13.14 | -0.24 | -1.79 | 13.36 | 13.46 | 13.06 | 48808 |
| 1719851400 | 13.38 | 0.18 | 1.36 | 13.48 | 13.5 | 13.24 | 47553 |
| 1719592200 | 13.2 | 0.04 | 0.30 | 13.06 | 13.24 | 13.06 | 56410 |
| 1719505800 | 13.16 | 0.18 | 1.39 | 13.06 | 13.22 | 12.88 | 30019 |
| 1719419400 | 12.98 | 0.06 | 0.46 | 12.98 | 13.14 | 12.76 | 49743 |
| 1719333000 | 12.92 | -0.32 | -2.42 | 13.42 | 13.42 | 12.9 | 46530 |
| 1719246600 | 13.24 | 0.16 | 1.22 | 13.1 | 13.32 | 12.94 | 54125 |
| 1718987400 | 13.08 | -0.32 | -2.39 | 13.48 | 13.48 | 12.86 | 1470505 |
| 1718901000 | 13.4 | -0.16 | -1.18 | 13.6 | 13.7 | 13.4 | 81939 |
| 1718814600 | 13.56 | -0.38 | -2.73 | 13.9 | 14.1 | 13.56 | 71943 |
| 1718728200 | 13.94 | 0 | 0.00 | 14.02 | 14.08 | 13.84 | 73690 |
| 1718641800 | 13.94 | -0.02 | -0.14 | 13.96 | 14.02 | 13.7 | 31963 |
| 1718382600 | 13.96 | -0.06 | -0.43 | 14.1 | 14.1 | 13.74 | 64323 |
| 1718296200 | 14.02 | -0.22 | -1.54 | 14.22 | 14.22 | 14 | 111027 |
| 1718209800 | 14.24 | 0.22 | 1.57 | 14.1 | 14.3 | 14.02 | 69574 |
| 1718123400 | 14.02 | -0.24 | -1.68 | 14.66 | 14.66 | 14.02 | 78664 |
| 1718037000 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1717777800 | 14.26 | 0.16 | 1.13 | 14.74 | 15 | 14.22 | 119315 |
| 1717691400 | 14.1 | -0.36 | -2.49 | 14.52 | 14.7 | 14.02 | 60676 |
| 1717605000 | 14.46 | 0.2 | 1.40 | 14.42 | 14.56 | 14.34 | 46691 |
| 1717518600 | 14.26 | 0.28 | 2.00 | 14 | 14.34 | 13.98 | 35861 |
| 1717432200 | 13.98 | 0.08 | 0.58 | 14.12 | 14.12 | 13.64 | 44707 |
| 1717173000 | 13.9 | -1.08 | -7.21 | 14.06 | 14.12 | 13.72 | 63177 |
| 1717086600 | 14.98 | 0.5 | 3.45 | 14.48 | 15.06 | 14.38 | 58039 |
| 1717000200 | 14.48 | -0.26 | -1.76 | 14.84 | 14.84 | 14.48 | 34892 |
| 1716913800 | 14.74 | 0.06 | 0.41 | 14.74 | 14.96 | 14.6 | 35155 |
| 1716827400 | 14.68 | -0.1 | -0.68 | 15 | 15.02 | 14.54 | 30010 |
| 1716568200 | 14.78 | 0.04 | 0.27 | 14.8 | 14.88 | 14.64 | 33046 |
| 1716481800 | 14.74 | -0.24 | -1.60 | 14.98 | 15 | 14.74 | 29527 |
| 1716395400 | 14.98 | 0.08 | 0.54 | 14.8 | 15 | 14.68 | 64940 |
| 1716309000 | 14.9 | -0.06 | -0.40 | 14.9 | 14.96 | 14.7 | 24550 |
| 1716222600 | 14.96 | -0.06 | -0.40 | 15 | 15.16 | 14.94 | 22984 |
| 1715963400 | 15.02 | -0.26 | -1.70 | 15.2 | 15.2 | 14.86 | 41394 |
| 1715877000 | 15.28 | 0.58 | 3.95 | 14.8 | 15.28 | 14.68 | 105649 |
| 1715790600 | 14.7 | 0.16 | 1.10 | 14.4 | 14.82 | 14.4 | 55486 |
| 1715704200 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1715617800 | 14.54 | 0.16 | 1.11 | 14.5 | 14.98 | 14.5 | 87473 |
| 1715358600 | 14.38 | -0.02 | -0.14 | 14.4 | 14.48 | 14.36 | 16323 |
| 1715272200 | 14.4 | 0.02 | 0.14 | 14.3 | 14.44 | 14.3 | 8566 |
| 1715185800 | 14.38 | 0.08 | 0.56 | 14.34 | 14.48 | 14.28 | 50058 |
| 1715099400 | 14.3 | 0.3 | 2.14 | 14.1 | 14.3 | 14.04 | 29728 |
| 1715013000 | 14 | -0.1 | -0.71 | 14.1 | 14.1 | 13.98 | 23290 |
| 1714753800 | 14.1 | 0.14 | 1.00 | 13.9 | 14.12 | 13.9 | 54008 |
| 1714667400 | 13.96 | 0.02 | 0.14 | 13.86 | 14.02 | 13.76 | 22328 |
| 1714494600 | 13.94 | 0.52 | 3.87 | 13.46 | 13.94 | 13.46 | 70025 |
| 1714408200 | 13.42 | 0.2 | 1.51 | 13.22 | 13.44 | 13.22 | 22176 |
| 1714149000 | 13.22 | 0.1 | 0.76 | 13.12 | 13.32 | 13.12 | 19709 |
| 1714062600 | 13.12 | -0.04 | -0.30 | 13.14 | 13.28 | 13.04 | 14717 |
| 1713976200 | 13.16 | -0.34 | -2.52 | 13.46 | 13.48 | 13.12 | 15430 |
| 1713889800 | 13.5 | 0.24 | 1.81 | 13.28 | 13.54 | 13.2 | 31201 |
| 1713803400 | 13.26 | 0.02 | 0.15 | 13.28 | 13.36 | 13.12 | 37330 |
| 1713544200 | 13.24 | 0.1 | 0.76 | 13.1 | 13.3 | 13.06 | 15605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
