Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	131.70	133.15	130.90	131.75	131.75	35,305
2023-12-12	135.40	136.50	131.80	132.50	132.50	63,061
2023-12-11	133.10	136.45	133.10	135.05	135.05	39,096
2023-12-08	134.45	136.15	133.15	133.20	133.20	45,370
2023-12-07	133.95	135.50	130.25	134.40	134.40	119,867
2023-12-06	126.50	135.40	126.50	134.60	134.60	148,535
2023-12-05	126.40	126.40	123.85	125.20	125.20	57,780
2023-12-04	126.30	128.55	125.85	126.65	126.65	43,647
2023-12-01	130.05	130.70	125.35	126.25	126.25	64,401
2023-11-30	128.70	130.30	126.70	129.55	129.55	91,268
2023-11-29	127.90	129.60	127.50	128.35	128.35	46,800
2023-11-28	126.90	128.50	125.90	128.10	128.10	41,859
2023-11-27	126.40	128.70	126.00	126.80	126.80	44,928
2023-11-24	123.60	125.95	122.85	125.50	125.50	29,895
2023-11-23	123.00	124.20	121.65	124.20	124.20	29,182
2023-11-22	122.75	126.25	121.75	122.40	122.40	54,550
2023-11-21	125.70	127.20	120.70	122.75	122.75	60,787
2023-11-20	123.95	126.70	123.00	125.45	125.45	76,481
2023-11-17	118.55	123.00	118.25	122.90	122.90	88,810
2023-11-16	116.00	118.95	116.00	118.75	118.75	45,111
2023-11-15	115.40	118.20	115.10	116.65	116.65	81,704
2023-11-14	111.30	115.75	110.60	115.35	115.35	86,112
2023-11-13	112.70	113.25	108.75	110.95	110.95	52,021
2023-11-10	112.80	113.85	109.85	111.60	111.60	41,469
2023-11-09	108.65	114.65	108.65	114.50	114.50	84,605
2023-11-08	107.00	109.20	106.95	108.65	108.65	35,262
2023-11-07	104.25	107.50	103.70	107.25	107.25	47,513
2023-11-06	107.00	108.80	104.90	104.95	104.95	47,390
2023-11-03	111.85	113.70	107.55	107.60	107.60	57,163
2023-11-02	109.00	113.95	108.70	111.55	111.55	125,923
2023-11-01	105.30	106.50	100.55	105.80	105.80	101,205
2023-10-31	109.50	110.40	102.50	105.25	105.25	114,207
2023-10-30	109.35	111.10	102.30	103.70	103.70	125,819
2023-10-27	111.35	111.60	108.15	109.00	109.00	46,500
2023-10-26	111.25	113.95	110.50	111.15	111.15	46,128
2023-10-25	114.10	115.65	111.15	113.35	113.35	77,631
2023-10-24	109.55	115.20	109.55	114.75	114.75	71,217
2023-10-23	105.30	107.90	103.30	107.90	107.90	57,255
2023-10-20	102.65	106.35	102.05	105.15	105.15	69,153
2023-10-19	111.65	111.65	100.55	103.70	103.70	190,170
2023-10-18	113.25	114.15	112.25	113.40	113.40	51,042
2023-10-17	112.00	113.25	110.30	113.00	113.00	48,684
2023-10-16	110.90	112.95	110.35	112.25	112.25	49,793
2023-10-13	114.55	114.90	110.15	110.45	110.45	65,449
2023-10-12	114.05	116.20	114.05	115.45	115.45	52,732
2023-10-11	112.60	114.50	111.05	114.50	114.50	63,770
2023-10-10	109.35	113.35	109.35	112.80	112.80	60,019
2023-10-09	110.10	111.00	107.50	108.15	108.15	57,689
2023-10-06	110.50	111.65	108.20	111.00	111.00	69,810
2023-10-05	105.80	111.70	102.80	110.85	110.85	150,503
2023-10-04	98.460	101.40	96.360	99.160	99.160	51,620
2023-10-03	101.50	102.10	99.180	99.440	99.440	49,353
2023-10-02	101.55	103.30	100.20	102.70	102.70	67,139
2023-09-29	99.200	101.75	99.200	101.00	101.00	65,419
2023-09-28	96.700	97.240	95.660	96.460	96.460	33,339
2023-09-27	95.820	97.940	95.340	96.920	96.920	53,581
2023-09-26	94.800	95.940	93.220	95.520	95.520	40,716
2023-09-25	98.500	98.540	94.020	95.520	95.520	49,430
2023-09-22	95.840	98.940	95.500	98.740	98.740	45,168
2023-09-21	98.580	98.580	95.620	96.200	96.200	44,832

← NewerPage 13 of 22 · 1,274 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.