Redcare Pharmacy NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 119.00 | 128.20 | 119.00 | 125.80 | 125.80 | 116,712 |
| 2024-08-29 | 118.10 | 119.80 | 117.00 | 119.10 | 119.10 | 38,132 |
| 2024-08-28 | 119.80 | 120.60 | 116.40 | 117.50 | 117.50 | 52,548 |
| 2024-08-27 | 120.50 | 120.50 | 117.80 | 119.30 | 119.30 | 33,175 |
| 2024-08-26 | 122.40 | 122.40 | 119.80 | 119.80 | 119.80 | 60,161 |
| 2024-08-23 | 129.00 | 129.30 | 122.20 | 122.50 | 122.50 | 67,235 |
| 2024-08-22 | 130.70 | 132.00 | 128.10 | 129.00 | 129.00 | 37,932 |
| 2024-08-21 | 132.00 | 133.00 | 130.90 | 131.50 | 131.50 | 22,359 |
| 2024-08-20 | 132.90 | 133.80 | 129.10 | 132.60 | 132.60 | 91,973 |
| 2024-08-19 | 138.00 | 139.10 | 135.00 | 136.00 | 136.00 | 33,766 |
| 2024-08-16 | 138.10 | 139.40 | 136.70 | 138.80 | 138.80 | 19,538 |
| 2024-08-15 | 136.10 | 137.80 | 134.10 | 137.80 | 137.80 | 27,546 |
| 2024-08-14 | 138.00 | 140.30 | 135.20 | 135.20 | 135.20 | 23,430 |
| 2024-08-13 | 140.30 | 140.90 | 135.60 | 137.40 | 137.40 | 20,818 |
| 2024-08-12 | 139.70 | 139.90 | 136.70 | 139.00 | 139.00 | 19,016 |
| 2024-08-09 | 141.70 | 142.80 | 138.20 | 138.50 | 138.50 | 22,319 |
| 2024-08-08 | 141.40 | 142.20 | 139.80 | 141.70 | 141.70 | 33,216 |
| 2024-08-07 | 140.10 | 143.90 | 140.10 | 143.00 | 143.00 | 50,222 |
| 2024-08-06 | 136.70 | 141.60 | 135.30 | 140.70 | 140.70 | 50,462 |
| 2024-08-05 | 123.00 | 134.70 | 121.70 | 134.10 | 134.10 | 79,743 |
| 2024-08-02 | 135.00 | 135.20 | 131.70 | 132.30 | 132.30 | 43,431 |
| 2024-08-01 | 140.00 | 140.00 | 135.50 | 137.30 | 137.30 | 40,507 |
| 2024-07-31 | 145.50 | 145.50 | 138.40 | 138.60 | 138.60 | 100,495 |
| 2024-07-29 | 135.00 | 135.00 | 131.50 | 132.90 | 132.90 | 25,375 |
| 2024-07-26 | 133.00 | 135.00 | 131.60 | 134.90 | 134.90 | 22,830 |
| 2024-07-25 | 131.90 | 133.50 | 128.60 | 132.60 | 132.60 | 61,692 |
| 2024-07-24 | 136.80 | 139.20 | 132.00 | 133.60 | 133.60 | 60,557 |
| 2024-07-23 | 140.80 | 142.50 | 137.40 | 138.00 | 138.00 | 56,670 |
| 2024-07-22 | 138.70 | 141.50 | 138.70 | 139.40 | 139.40 | 35,655 |
| 2024-07-19 | 139.00 | 141.10 | 138.00 | 138.50 | 138.50 | 48,511 |
| 2024-07-18 | 140.10 | 142.30 | 139.20 | 139.20 | 139.20 | 41,948 |
| 2024-07-17 | 140.00 | 141.10 | 139.20 | 139.50 | 139.50 | 40,008 |
| 2024-07-16 | 140.20 | 142.20 | 139.80 | 140.00 | 140.00 | 59,158 |
| 2024-07-15 | 138.00 | 140.80 | 136.80 | 140.80 | 140.80 | 62,081 |
| 2024-07-12 | 133.00 | 138.60 | 132.30 | 138.10 | 138.10 | 47,061 |
| 2024-07-11 | 139.30 | 140.60 | 132.90 | 133.70 | 133.70 | 134,240 |
| 2024-07-10 | 138.60 | 141.80 | 137.40 | 141.50 | 141.50 | 90,897 |
| 2024-07-09 | 136.00 | 140.40 | 136.00 | 138.70 | 138.70 | 67,845 |
| 2024-07-08 | 135.60 | 141.20 | 135.20 | 136.70 | 136.70 | 101,645 |
| 2024-07-05 | 133.10 | 136.10 | 131.10 | 134.60 | 134.60 | 145,910 |
| 2024-07-04 | 122.50 | 130.20 | 122.00 | 129.50 | 129.50 | 250,625 |
| 2024-07-03 | 108.80 | 116.10 | 108.80 | 114.80 | 114.80 | 100,471 |
| 2024-07-02 | 110.40 | 110.50 | 107.60 | 108.20 | 108.20 | 45,362 |
| 2024-07-01 | 115.10 | 115.80 | 111.00 | 111.00 | 111.00 | 55,335 |
| 2024-06-28 | 115.00 | 115.70 | 113.20 | 114.00 | 114.00 | 42,889 |
| 2024-06-27 | 119.20 | 120.30 | 114.70 | 116.30 | 116.30 | 61,817 |
| 2024-06-26 | 119.40 | 121.10 | 118.40 | 118.50 | 118.50 | 53,699 |
| 2024-06-25 | 119.10 | 120.40 | 117.40 | 119.70 | 119.70 | 33,810 |
| 2024-06-24 | 120.20 | 121.50 | 117.40 | 120.50 | 120.50 | 84,042 |
| 2024-06-21 | 116.80 | 117.70 | 116.10 | 117.20 | 117.20 | 53,347 |
| 2024-06-20 | 115.30 | 117.70 | 114.70 | 116.30 | 116.30 | 39,631 |
| 2024-06-19 | 115.00 | 116.00 | 113.60 | 115.60 | 115.60 | 33,622 |
| 2024-06-18 | 112.50 | 116.00 | 112.20 | 115.10 | 115.10 | 64,576 |
| 2024-06-17 | 111.90 | 113.70 | 111.10 | 111.90 | 111.90 | 38,103 |
| 2024-06-14 | 114.00 | 115.10 | 110.70 | 112.10 | 112.10 | 61,011 |
| 2024-06-13 | 115.90 | 118.40 | 113.40 | 113.60 | 113.60 | 55,329 |
| 2024-06-12 | 117.90 | 119.20 | 114.70 | 117.00 | 117.00 | 54,468 |
| 2024-06-11 | 115.90 | 118.90 | 115.70 | 118.10 | 118.10 | 55,256 |
| 2024-06-10 | 116.30 | 116.40 | 114.30 | 115.50 | 115.50 | 34,997 |
| 2024-06-07 | 117.80 | 119.00 | 116.10 | 116.70 | 116.70 | 60,107 |
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.