Redcare Pharmacy NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 119.45 | 125.40 | 118.05 | 124.90 | 124.90 | 109,821 |
| 2024-03-08 | 126.30 | 126.30 | 120.45 | 120.90 | 120.90 | 88,341 |
| 2024-03-07 | 129.60 | 130.50 | 123.10 | 127.05 | 127.05 | 149,327 |
| 2024-03-06 | 131.35 | 134.90 | 129.80 | 130.05 | 130.05 | 90,137 |
| 2024-03-05 | 131.90 | 140.20 | 127.25 | 128.70 | 128.70 | 161,148 |
| 2024-03-04 | 130.00 | 132.40 | 127.65 | 129.00 | 129.00 | 97,129 |
| 2024-03-01 | 140.75 | 141.00 | 128.45 | 130.00 | 130.00 | 222,520 |
| 2024-02-29 | 142.05 | 142.50 | 139.50 | 139.85 | 139.85 | 51,062 |
| 2024-02-28 | 141.80 | 142.00 | 139.40 | 141.95 | 141.95 | 28,154 |
| 2024-02-27 | 142.60 | 143.85 | 140.70 | 142.40 | 142.40 | 47,815 |
| 2024-02-26 | 141.05 | 143.40 | 137.95 | 142.90 | 142.90 | 37,987 |
| 2024-02-23 | 140.40 | 142.20 | 139.75 | 140.80 | 140.80 | 27,028 |
| 2024-02-22 | 142.00 | 143.45 | 139.30 | 140.80 | 140.80 | 28,977 |
| 2024-02-21 | 142.45 | 144.50 | 139.85 | 140.20 | 140.20 | 46,285 |
| 2024-02-20 | 144.55 | 144.55 | 136.05 | 142.15 | 142.15 | 126,489 |
| 2024-02-19 | 145.65 | 146.45 | 144.45 | 144.65 | 144.65 | 33,263 |
| 2024-02-16 | 147.15 | 147.15 | 143.15 | 145.80 | 145.80 | 46,765 |
| 2024-02-15 | 150.00 | 150.35 | 144.95 | 146.05 | 146.05 | 48,968 |
| 2024-02-14 | 144.50 | 149.80 | 144.50 | 149.70 | 149.70 | 78,373 |
| 2024-02-13 | 148.15 | 148.35 | 144.80 | 146.55 | 146.55 | 55,016 |
| 2024-02-12 | 145.55 | 149.95 | 144.95 | 149.00 | 149.00 | 92,724 |
| 2024-02-09 | 143.10 | 146.70 | 142.65 | 145.35 | 145.35 | 124,232 |
| 2024-02-08 | 143.50 | 145.40 | 142.30 | 143.50 | 143.50 | 62,233 |
| 2024-02-07 | 144.00 | 149.00 | 138.95 | 143.90 | 143.90 | 178,150 |
| 2024-02-06 | 138.30 | 145.40 | 138.25 | 144.80 | 144.80 | 121,084 |
| 2024-02-05 | 135.95 | 140.60 | 135.30 | 138.60 | 138.60 | 86,646 |
| 2024-02-02 | 133.00 | 139.35 | 132.80 | 133.15 | 133.15 | 81,930 |
| 2024-02-01 | 129.60 | 134.85 | 128.55 | 132.15 | 132.15 | 58,380 |
| 2024-01-31 | 129.60 | 130.80 | 128.65 | 129.90 | 129.90 | 20,320 |
| 2024-01-30 | 129.20 | 132.40 | 129.05 | 130.80 | 130.80 | 38,475 |
| 2024-01-29 | 132.40 | 132.50 | 127.80 | 128.20 | 128.20 | 47,003 |
| 2024-01-26 | 134.25 | 134.70 | 131.20 | 132.40 | 132.40 | 41,305 |
| 2024-01-25 | 131.40 | 135.50 | 129.25 | 135.05 | 135.05 | 62,132 |
| 2024-01-24 | 130.95 | 133.50 | 129.40 | 132.05 | 132.05 | 61,588 |
| 2024-01-23 | 128.70 | 130.70 | 127.25 | 129.90 | 129.90 | 40,849 |
| 2024-01-22 | 129.25 | 129.25 | 125.90 | 128.00 | 128.00 | 53,086 |
| 2024-01-19 | 125.80 | 128.75 | 124.45 | 127.70 | 127.70 | 86,956 |
| 2024-01-18 | 121.70 | 124.35 | 119.60 | 124.20 | 124.20 | 70,736 |
| 2024-01-17 | 123.95 | 124.00 | 118.45 | 121.25 | 121.25 | 127,873 |
| 2024-01-16 | 124.00 | 126.35 | 123.90 | 125.10 | 125.10 | 37,106 |
| 2024-01-15 | 129.35 | 129.40 | 124.55 | 125.55 | 125.55 | 72,480 |
| 2024-01-12 | 124.95 | 132.05 | 123.90 | 128.65 | 128.65 | 145,430 |
| 2024-01-11 | 132.00 | 132.50 | 123.20 | 125.05 | 125.05 | 215,308 |
| 2024-01-10 | 142.00 | 143.10 | 130.60 | 130.60 | 130.60 | 244,993 |
| 2024-01-09 | 140.95 | 144.55 | 139.20 | 144.50 | 144.50 | 117,985 |
| 2024-01-08 | 137.00 | 141.50 | 135.85 | 140.00 | 140.00 | 101,300 |
| 2024-01-05 | 133.00 | 137.35 | 132.00 | 137.00 | 137.00 | 173,382 |
| 2024-01-04 | 128.55 | 130.50 | 125.30 | 128.05 | 128.05 | 65,735 |
| 2024-01-03 | 130.75 | 131.60 | 126.70 | 127.90 | 127.90 | 78,750 |
| 2024-01-02 | 132.40 | 134.50 | 130.35 | 131.55 | 131.55 | 57,117 |
| 2023-12-29 | 131.55 | 132.60 | 130.55 | 131.60 | 131.60 | 13,492 |
| 2023-12-28 | 134.30 | 134.70 | 131.20 | 132.05 | 132.05 | 29,498 |
| 2023-12-27 | 130.45 | 134.35 | 129.20 | 134.35 | 134.35 | 53,348 |
| 2023-12-22 | 132.40 | 133.05 | 122.65 | 130.05 | 130.05 | 115,205 |
| 2023-12-21 | 135.00 | 136.40 | 132.45 | 133.85 | 133.85 | 60,050 |
| 2023-12-20 | 134.15 | 137.70 | 134.10 | 135.40 | 135.40 | 104,404 |
| 2023-12-19 | 135.20 | 136.80 | 132.15 | 133.75 | 133.75 | 52,774 |
| 2023-12-18 | 134.85 | 135.35 | 131.45 | 134.55 | 134.55 | 59,449 |
| 2023-12-15 | 134.40 | 137.40 | 133.25 | 134.85 | 134.85 | 94,322 |
| 2023-12-14 | 133.95 | 136.60 | 131.25 | 133.00 | 133.00 | 85,571 |
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.