Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	98.600	99.880	97.480	98.420	98.420	31,623
2023-09-19	99.840	101.25	98.180	98.460	98.460	28,080
2023-09-18	97.440	101.25	97.440	99.980	99.980	53,053
2023-09-15	98.980	99.320	97.440	97.940	97.940	81,141
2023-09-14	96.260	99.800	96.100	98.640	98.640	81,727
2023-09-13	97.660	98.220	95.140	96.980	96.980	80,410
2023-09-12	101.00	102.15	98.600	98.720	98.720	47,558
2023-09-11	103.00	103.40	101.00	101.85	101.85	20,504
2023-09-08	101.60	103.45	100.10	102.10	102.10	56,092
2023-09-07	104.30	104.70	101.15	101.90	101.90	32,184
2023-09-06	106.00	106.80	103.85	104.20	104.20	20,115
2023-09-05	106.95	108.90	106.00	106.60	106.60	25,755
2023-09-04	107.10	108.50	105.85	106.35	106.35	41,519
2023-09-01	110.05	110.20	106.05	106.10	106.10	54,361
2023-08-31	108.95	110.55	108.10	110.00	110.00	69,007
2023-08-30	106.30	109.40	105.80	108.55	108.55	44,361
2023-08-29	107.30	108.20	105.90	106.55	106.55	42,514
2023-08-28	109.10	110.65	106.50	107.30	107.30	43,755
2023-08-25	105.95	109.35	105.20	108.30	108.30	45,905
2023-08-24	105.95	109.30	105.85	106.80	106.80	58,180
2023-08-23	107.80	107.80	103.95	105.25	105.25	43,895
2023-08-22	105.75	108.45	104.30	105.85	105.85	67,870
2023-08-21	99.500	105.70	97.620	104.10	104.10	121,570
2023-08-18	111.75	111.90	99.080	99.520	99.520	215,170
2023-08-17	112.55	113.45	111.20	111.80	111.80	31,744
2023-08-16	114.45	115.05	112.95	112.95	112.95	33,632
2023-08-15	114.55	115.00	112.70	114.55	114.55	50,471
2023-08-14	111.50	113.50	111.45	113.50	113.50	29,706
2023-08-11	111.25	111.80	110.10	111.35	111.35	26,589
2023-08-10	112.75	113.30	111.50	111.55	111.55	35,241
2023-08-09	115.85	116.60	111.60	111.60	111.60	40,058
2023-08-08	111.30	113.70	110.50	112.90	112.90	50,217
2023-08-07	114.80	116.30	110.35	110.80	110.80	63,122
2023-08-04	114.90	116.95	114.50	115.00	115.00	68,535
2023-08-03	111.65	115.05	111.30	114.80	114.80	53,727
2023-08-02	114.15	114.15	109.80	110.25	110.25	121,946
2023-08-01	110.00	119.20	108.00	116.05	116.05	298,281
2023-07-31	103.15	106.15	103.15	105.60	105.60	63,548
2023-07-28	104.75	105.15	103.00	104.00	104.00	55,032
2023-07-27	105.95	106.80	104.40	105.00	105.00	44,317
2023-07-26	105.20	107.50	105.20	107.00	107.00	45,780
2023-07-25	105.75	106.50	104.80	105.40	105.40	30,457
2023-07-24	103.00	106.00	103.00	105.60	105.60	37,748
2023-07-21	103.35	104.50	102.85	103.90	103.90	37,964
2023-07-20	103.00	105.55	103.00	104.10	104.10	38,190
2023-07-19	103.30	103.85	101.00	103.85	103.85	46,884
2023-07-18	103.45	104.85	101.60	103.45	103.45	36,915
2023-07-17	103.85	104.50	102.10	103.40	103.40	44,075
2023-07-14	104.50	105.40	101.80	104.60	104.60	53,174
2023-07-13	104.00	106.20	102.70	104.15	104.15	75,694
2023-07-12	106.30	106.85	104.00	104.10	104.10	79,039
2023-07-11	105.00	107.35	104.60	106.35	106.35	92,692
2023-07-10	109.05	110.40	103.60	105.95	105.95	132,568
2023-07-07	105.10	110.80	104.30	109.45	109.45	156,283
2023-07-06	102.95	106.10	99.500	105.00	105.00	300,441
2023-07-05	98.500	99.560	95.980	98.080	98.080	54,702
2023-07-04	97.600	99.520	97.240	99.220	99.220	72,098
2023-07-03	96.560	98.260	95.000	97.700	97.700	87,138
2023-06-30	93.680	95.900	93.360	94.840	94.840	79,991
2023-06-29	90.940	94.600	90.940	94.160	94.160	120,329

← NewerPage 14 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.