Redcare Pharmacy NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	74.950	78.350	74.900	77.700	77.700	81,251
2026-10-16	74.250	78.350	73.250	74.800	74.800	137,824
2026-10-15	72.550	75.450	72.550	73.300	73.300	76,664
2026-10-14	71.500	73.200	70.600	72.200	72.200	49,933
2026-10-13	70.550	71.500	70.150	70.550	70.550	37,429
2026-10-12	72.000	72.700	70.150	70.150	70.150	62,687
2026-10-09	74.100	75.000	72.000	72.000	72.000	56,285
2026-10-08	73.600	75.350	72.950	73.000	73.000	83,582
2026-10-07	68.200	75.150	67.900	75.150	75.150	180,517
2026-10-06	66.800	69.800	65.600	67.850	67.850	67,758
2026-10-05	70.300	70.350	65.450	65.950	65.950	139,491
2026-10-02	69.350	71.900	68.850	70.250	70.250	82,128
2026-10-01	73.000	73.250	67.700	68.800	68.800	152,192
2026-09-30	71.850	76.650	71.850	73.250	73.250	208,102
2026-09-29	69.150	72.600	69.150	71.100	71.100	255,416
2026-09-28	60.700	69.100	60.200	68.200	68.200	231,157
2026-09-25	60.000	62.250	58.700	60.500	60.500	46,219
2026-09-24	61.000	61.750	59.450	59.450	59.450	59,342
2026-09-23	65.950	66.850	61.500	61.500	61.500	86,465
2026-09-22	63.750	66.550	63.350	65.700	65.700	128,955
2026-09-21	60.300	64.200	60.300	64.200	64.200	65,605
2026-09-18	61.200	62.200	60.200	60.900	60.900	161,179
2026-09-17	54.100	60.050	54.100	59.900	59.900	141,249
2026-09-16	52.000	54.000	50.500	54.000	54.000	102,265
2026-09-15	52.350	54.150	52.150	52.150	52.150	56,174
2026-09-14	52.100	53.350	51.550	52.500	52.500	56,014
2026-09-11	54.400	54.850	52.200	52.350	52.350	35,440
2026-09-10	52.000	54.900	51.300	54.900	54.900	93,568
2026-09-09	55.400	56.000	52.050	52.700	52.700	155,494
2026-09-08	58.400	58.900	55.550	56.050	56.050	81,821
2026-09-07	59.400	60.100	57.600	58.450	58.450	60,018
2026-09-04	57.450	60.450	57.200	59.550	59.550	55,938
2026-09-03	57.300	57.650	55.800	57.100	57.100	57,972
2026-09-02	60.100	60.100	55.800	56.200	56.200	149,167
2026-09-01	61.750	62.000	60.350	60.350	60.350	74,528
2026-08-31	63.000	63.500	60.900	62.350	62.350	110,179
2026-08-28	66.850	68.500	63.500	63.500	63.500	109,368
2026-08-27	63.600	67.450	63.600	67.450	67.450	105,861
2026-08-26	63.000	64.500	61.600	63.350	63.350	78,928
2026-08-25	61.300	62.800	61.150	62.050	62.050	28,867
2026-08-24	61.700	62.500	60.500	61.300	61.300	40,771
2026-08-21	63.350	64.100	61.900	61.900	61.900	33,042
2026-08-20	62.000	64.800	61.650	63.450	63.450	51,114
2026-08-19	62.950	64.650	61.050	62.050	62.050	54,886
2026-08-18	64.250	64.550	62.650	62.850	62.850	32,585
2026-08-17	60.800	64.550	60.100	64.550	64.550	85,170
2026-08-14	60.850	61.550	59.900	61.000	61.000	56,754
2026-08-13	62.000	63.500	61.150	61.150	61.150	38,761
2026-08-12	60.800	62.250	60.250	61.800	61.800	39,129
2026-08-11	62.100	62.100	60.850	60.850	60.850	28,196
2026-08-10	62.700	63.300	61.000	61.850	61.850	51,802
2026-08-07	62.700	63.900	62.450	62.850	62.850	44,626
2026-08-06	63.600	65.050	62.000	62.250	62.250	54,931
2026-08-05	63.200	64.050	62.000	63.900	63.900	57,114
2026-08-04	63.250	64.650	62.300	62.800	62.800	79,545
2026-08-03	63.250	64.250	62.250	63.550	63.550	73,539
2026-07-31	67.000	67.050	61.350	61.400	61.400	163,665
2026-07-30	69.000	69.150	64.750	64.750	64.750	105,170
2026-07-29	71.400	73.700	67.150	69.300	69.300	138,497
2026-07-28	66.800	70.300	66.450	67.850	67.850	106,969

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.