Redcare Pharmacy NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 116.70 | 118.80 | 116.00 | 117.20 | 117.20 | 55,131 |
| 2024-06-05 | 115.00 | 117.30 | 114.50 | 116.40 | 116.40 | 54,188 |
| 2024-06-04 | 117.50 | 117.50 | 113.70 | 114.30 | 114.30 | 61,462 |
| 2024-06-03 | 116.10 | 119.00 | 116.10 | 117.70 | 117.70 | 68,928 |
| 2024-05-31 | 115.50 | 116.00 | 112.60 | 114.50 | 114.50 | 117,620 |
| 2024-05-30 | 112.80 | 116.00 | 112.60 | 115.70 | 115.70 | 65,062 |
| 2024-05-29 | 117.20 | 118.00 | 112.10 | 113.00 | 113.00 | 133,883 |
| 2024-05-28 | 112.70 | 118.90 | 112.40 | 116.70 | 116.70 | 180,071 |
| 2024-05-27 | 108.20 | 112.10 | 107.40 | 110.80 | 110.80 | 92,056 |
| 2024-05-24 | 105.00 | 108.60 | 104.00 | 108.30 | 108.30 | 141,256 |
| 2024-05-23 | 102.00 | 107.50 | 98.800 | 105.70 | 105.70 | 203,386 |
| 2024-05-22 | 98.000 | 102.50 | 95.800 | 101.40 | 101.40 | 176,490 |
| 2024-05-21 | 100.60 | 103.50 | 95.600 | 98.000 | 98.000 | 449,831 |
| 2024-05-20 | 109.50 | 111.80 | 109.10 | 110.10 | 110.10 | 46,064 |
| 2024-05-17 | 120.40 | 120.40 | 106.50 | 109.50 | 109.50 | 252,314 |
| 2024-05-16 | 119.80 | 122.00 | 118.30 | 120.50 | 120.50 | 60,257 |
| 2024-05-15 | 118.20 | 120.70 | 117.30 | 120.00 | 120.00 | 103,342 |
| 2024-05-14 | 120.60 | 122.60 | 118.00 | 118.00 | 118.00 | 90,688 |
| 2024-05-13 | 123.30 | 124.10 | 120.10 | 120.10 | 120.10 | 95,763 |
| 2024-05-10 | 126.10 | 128.10 | 123.70 | 123.70 | 123.70 | 37,340 |
| 2024-05-09 | 127.00 | 127.00 | 123.00 | 125.50 | 125.50 | 67,488 |
| 2024-05-08 | 134.90 | 136.60 | 126.80 | 128.20 | 128.20 | 100,363 |
| 2024-05-07 | 133.10 | 134.80 | 132.80 | 134.80 | 134.80 | 51,725 |
| 2024-05-06 | 129.40 | 133.50 | 129.20 | 131.30 | 131.30 | 42,354 |
| 2024-05-03 | 125.40 | 130.00 | 125.00 | 129.10 | 129.10 | 51,619 |
| 2024-05-02 | 126.40 | 126.80 | 124.00 | 125.40 | 125.40 | 57,211 |
| 2024-04-30 | 128.40 | 129.40 | 126.80 | 127.00 | 127.00 | 42,756 |
| 2024-04-29 | 128.90 | 130.30 | 127.30 | 128.50 | 128.50 | 66,143 |
| 2024-04-26 | 131.80 | 133.40 | 128.50 | 130.00 | 130.00 | 115,616 |
| 2024-04-25 | 130.00 | 135.60 | 125.50 | 130.00 | 130.00 | 170,092 |
| 2024-04-24 | 136.10 | 140.10 | 134.00 | 135.30 | 135.30 | 108,909 |
| 2024-04-23 | 132.30 | 142.30 | 130.90 | 135.00 | 135.00 | 98,781 |
| 2024-04-22 | 130.10 | 131.70 | 129.60 | 131.00 | 131.00 | 47,526 |
| 2024-04-19 | 132.30 | 133.00 | 127.30 | 129.00 | 129.00 | 86,699 |
| 2024-04-18 | 135.70 | 135.90 | 131.70 | 134.80 | 134.80 | 57,097 |
| 2024-04-17 | 137.70 | 138.40 | 134.30 | 136.20 | 136.20 | 52,448 |
| 2024-04-16 | 133.50 | 139.40 | 131.50 | 137.60 | 137.60 | 68,483 |
| 2024-04-15 | 137.00 | 139.50 | 134.00 | 136.00 | 136.00 | 81,805 |
| 2024-04-12 | 140.80 | 141.10 | 137.60 | 138.70 | 138.70 | 59,094 |
| 2024-04-11 | 139.20 | 141.90 | 134.30 | 137.40 | 137.40 | 82,498 |
| 2024-04-10 | 148.00 | 152.80 | 136.70 | 138.60 | 138.60 | 206,497 |
| 2024-04-09 | 145.00 | 146.20 | 142.70 | 144.80 | 144.80 | 56,426 |
| 2024-04-08 | 150.10 | 150.30 | 144.40 | 144.80 | 144.80 | 44,442 |
| 2024-04-05 | 148.00 | 149.50 | 144.10 | 149.10 | 149.10 | 59,501 |
| 2024-04-04 | 151.70 | 153.00 | 148.60 | 149.20 | 149.20 | 73,237 |
| 2024-04-03 | 147.60 | 150.40 | 145.60 | 149.00 | 149.00 | 49,899 |
| 2024-04-02 | 152.20 | 153.00 | 148.20 | 148.50 | 148.50 | 62,103 |
| 2024-03-28 | 148.40 | 152.75 | 147.40 | 151.65 | 151.65 | 150,107 |
| 2024-03-27 | 142.55 | 149.00 | 141.00 | 149.00 | 149.00 | 130,863 |
| 2024-03-26 | 147.20 | 149.20 | 140.85 | 141.05 | 141.05 | 98,125 |
| 2024-03-25 | 144.80 | 147.75 | 144.35 | 147.75 | 147.75 | 71,430 |
| 2024-03-22 | 143.50 | 145.25 | 142.40 | 145.20 | 145.20 | 61,367 |
| 2024-03-21 | 141.35 | 145.20 | 140.00 | 142.75 | 142.75 | 84,328 |
| 2024-03-20 | 144.35 | 146.30 | 140.05 | 141.25 | 141.25 | 82,547 |
| 2024-03-19 | 140.30 | 143.20 | 139.30 | 142.60 | 142.60 | 60,743 |
| 2024-03-18 | 141.80 | 146.25 | 140.65 | 140.85 | 140.85 | 91,492 |
| 2024-03-15 | 139.00 | 144.90 | 138.10 | 141.00 | 141.00 | 297,136 |
| 2024-03-14 | 127.05 | 141.00 | 123.95 | 139.40 | 139.40 | 232,282 |
| 2024-03-13 | 134.25 | 134.45 | 127.40 | 127.60 | 127.60 | 79,600 |
| 2024-03-12 | 125.50 | 133.00 | 125.00 | 133.00 | 133.00 | 195,535 |
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.