Community Healthcare(DE:4U9)
€13.09+0.03 (+0.54%)
DE:4U9
Community Healthcare historical prices
€13.09
At close:+0.03 (+0.54%)
Community Healthcare (4U9) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | +0.54% | 0 | 0.00 |
| Nov 09, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | +0.31% | 0 | 0.00 |
| Nov 06, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | +2.04% | 0 | 0.00 |
| Nov 05, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | +9.81% | 0 | 0.00 |
| Nov 04, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.60% | 0 | 0.00 |
| Nov 03, 2026 | 11.73 | 11.73 | 11.69 | 11.69 | 11.69 | +1.30% | 650 | 14.26 |
| Nov 02, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | +0.35% | 0 | 0.00 |
| Oct 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | +1.77% | 0 | 0.00 |
| Oct 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.26% | 0 | 0.00 |
| Oct 28, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.53% | 0 | 0.00 |
| Oct 27, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -2.90% | 0 | 0.00 |
| Oct 26, 2026 | 11.55 | 11.73 | 11.55 | 11.73 | 11.73 | +2.71% | 102 | 2.32 |
| Oct 23, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | +2.33% | 0 | 0.00 |
| Oct 22, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -3.96% | 0 | 0.00 |
| Oct 21, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | +3.11% | 60 | 1.33 |
| Oct 20, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -3.34% | 0 | 0.00 |
| Oct 19, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.68% | 0 | 0.00 |
| Oct 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.93% | 0 | 0.00 |
| Oct 15, 2026 | 11.64 | 11.85 | 11.64 | 11.85 | 11.85 | -0.34% | 75 | 1.71 |
| Oct 14, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.92% | 0 | 0.00 |
| Oct 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% | 0 | 0.00 |
| Oct 12, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.41% | 0 | 0.00 |
| Oct 09, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | +0.33% | 0 | 0.00 |
| Oct 08, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | +0.08% | 0 | 0.00 |
| Oct 07, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | +1.95% | 0 | 0.00 |
| Oct 06, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.16% | 0 | 0.00 |
| Oct 05, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.98% | 0 | 0.00 |
| Oct 02, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | +0.49% | 0 | 0.00 |
| Oct 01, 2026 | 12.40 | 12.40 | 12.36 | 12.36 | 12.36 | -1.75% | 380 | 10.06 |
| Sep 30, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | +0.80% | 0 | 0.00 |
| Sep 29, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.32% | 0 | 0.00 |
| Sep 28, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | +0.48% | 0 | 0.00 |
| Sep 25, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | +0.40% | 0 | 0.00 |
| Sep 24, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.80% | 0 | 0.00 |
| Sep 23, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | +0.64% | 0 | 0.00 |
| Sep 22, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | +1.47% | 0 | 0.00 |
| Sep 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.53% | 0 | 0.00 |
| Sep 18, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.74% | 0 | 0.00 |
| Sep 17, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | +0.56% | 0 | 0.00 |
| Sep 16, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.63% | 0 | 0.00 |
| Sep 15, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | +1.28% | 0 | 0.00 |
| Sep 14, 2026 | 12.50 | 12.52 | 12.50 | 12.51 | 12.51 | -0.08% | 1,824 | 142.75 |
| Sep 11, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | +1.46% | 0 | 0.00 |
| Sep 10, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.06% | 0 | 0.00 |
| Sep 09, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.41% | 0 | 0.00 |
| Sep 08, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08% | 0 | 0.00 |
| Sep 07, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | +0.71% | 0 | 0.00 |
| Sep 04, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | 0 | 0.00 |
| Sep 03, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | +1.27% | 0 | 0.00 |
