Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	88.320	90.300	88.060	90.300	90.300	57,148
2023-06-27	88.060	88.940	85.980	87.900	87.900	57,035
2023-06-26	90.120	90.800	87.520	87.700	87.700	66,805
2023-06-23	91.760	94.200	88.880	88.920	88.920	96,012
2023-06-22	91.000	92.940	89.420	92.720	92.720	56,160
2023-06-21	90.960	93.280	89.760	90.140	90.140	68,673
2023-06-20	91.660	92.320	90.420	90.980	90.980	60,955
2023-06-19	88.520	92.280	87.920	91.480	91.480	73,581
2023-06-16	90.080	91.000	86.700	88.760	88.760	411,514
2023-06-15	95.700	95.700	88.300	89.760	89.760	155,132
2023-06-14	94.980	96.240	92.800	96.180	96.180	95,012
2023-06-13	91.200	95.140	88.620	94.520	94.520	113,354
2023-06-12	88.920	89.500	85.720	88.300	88.300	103,964
2023-06-09	94.020	95.160	81.640	88.880	88.880	374,460
2023-06-08	95.800	96.960	92.500	96.960	96.960	46,114
2023-06-07	98.940	100.05	96.760	96.980	96.980	87,034
2023-06-06	95.060	99.140	95.060	98.800	98.800	67,222
2023-06-05	95.360	96.000	94.380	95.320	95.320	26,931
2023-06-02	94.380	96.980	94.220	96.120	96.120	54,374
2023-06-01	92.060	93.560	91.540	93.540	93.540	66,548
2023-05-31	93.020	94.500	90.240	90.960	90.960	92,066
2023-05-30	96.000	96.440	93.520	94.020	94.020	39,364
2023-05-29	94.400	96.100	94.060	96.100	96.100	29,918
2023-05-26	93.620	94.660	91.680	93.760	93.760	73,524
2023-05-25	96.000	96.900	92.600	93.940	93.940	69,893
2023-05-24	98.540	98.620	93.800	95.740	95.740	80,253
2023-05-23	98.320	99.900	97.720	99.420	99.420	96,633
2023-05-22	96.220	98.060	95.920	97.800	97.800	55,136
2023-05-19	94.680	96.820	94.680	96.020	96.020	42,647
2023-05-18	96.060	96.060	93.840	94.900	94.900	33,484
2023-05-17	94.060	98.100	93.000	95.600	95.600	130,584
2023-05-16	93.860	94.380	92.020	92.860	92.860	46,007
2023-05-15	92.980	94.780	92.980	94.180	94.180	42,468
2023-05-12	93.320	94.500	92.300	92.720	92.720	40,657
2023-05-11	91.560	93.000	90.420	93.000	93.000	45,813
2023-05-10	89.580	92.680	88.580	91.900	91.900	80,186
2023-05-09	90.560	90.700	88.640	89.380	89.380	55,471
2023-05-08	92.440	92.560	90.500	92.060	92.060	33,061
2023-05-05	91.240	92.120	90.640	91.840	91.840	43,513
2023-05-04	88.000	90.120	87.000	90.120	90.120	71,138
2023-05-03	88.920	89.060	86.600	88.180	88.180	74,400
2023-05-02	92.880	92.880	87.800	88.680	88.680	145,027
2023-04-28	93.140	94.860	89.240	90.480	90.480	114,258
2023-04-27	91.460	93.160	91.160	92.940	92.940	77,741
2023-04-26	88.700	91.580	88.000	91.560	91.560	77,417
2023-04-25	87.980	89.200	86.560	88.840	88.840	70,405
2023-04-24	88.140	88.520	87.520	88.260	88.260	50,954
2023-04-21	89.040	89.940	87.260	88.440	88.440	52,162
2023-04-20	89.400	89.920	87.100	89.720	89.720	86,770
2023-04-19	88.980	90.460	88.740	89.680	89.680	65,178
2023-04-18	90.100	90.700	89.220	89.720	89.720	53,046
2023-04-17	88.480	91.680	88.060	89.700	89.700	115,661
2023-04-14	88.600	89.180	86.320	87.080	87.080	64,826
2023-04-13	86.580	88.820	86.580	88.600	88.600	76,370
2023-04-12	86.760	88.180	85.320	86.400	86.400	81,430
2023-04-11	86.000	86.980	85.180	86.740	86.740	59,414
2023-04-06	83.900	85.620	82.260	85.340	85.340	73,096
2023-04-05	83.000	86.220	81.120	84.360	84.360	313,477
2023-04-04	79.560	80.460	78.000	78.000	78.000	87,160
2023-04-03	83.360	83.360	79.620	80.560	80.560	108,546

← NewerPage 15 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.