Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	40.240	41.700	39.420	40.290	40.290	88,779
2022-10-13	38.240	39.730	37.250	39.340	39.340	157,837
2022-10-12	40.020	40.020	38.220	38.500	38.500	229,063
2022-10-11	39.500	40.970	39.420	39.950	39.950	123,745
2022-10-10	40.370	41.550	39.570	39.570	39.570	123,544
2022-10-07	42.420	43.740	40.620	41.070	41.070	181,672
2022-10-06	43.790	44.740	42.480	42.700	42.700	209,349
2022-10-05	48.580	49.000	42.690	43.270	43.270	442,241
2022-10-04	43.370	44.210	41.800	43.980	43.980	137,733
2022-10-03	41.500	42.030	40.140	41.930	41.930	86,047
2022-09-30	39.760	41.980	39.140	41.450	41.450	119,695
2022-09-29	42.770	42.920	39.350	39.460	39.460	106,602
2022-09-28	42.190	42.400	40.370	42.320	42.320	116,612
2022-09-27	41.490	44.140	41.220	42.820	42.820	109,934
2022-09-26	39.890	42.290	39.880	41.010	41.010	101,808
2022-09-23	41.430	42.380	39.610	40.600	40.600	156,806
2022-09-22	43.000	44.180	41.980	41.980	41.980	90,717
2022-09-21	43.640	44.810	43.530	44.240	44.240	117,033
2022-09-20	46.300	46.560	44.600	44.950	44.950	114,348
2022-09-19	47.010	47.450	45.400	46.100	46.100	129,242
2022-09-16	46.800	48.090	46.690	47.860	47.860	119,524
2022-09-15	48.800	49.260	47.330	47.510	47.510	135,949
2022-09-14	50.720	51.640	48.730	48.910	48.910	139,065
2022-09-13	55.320	56.300	50.920	50.980	50.980	164,962
2022-09-12	54.260	55.320	52.000	54.660	54.660	247,804
2022-09-09	54.080	55.680	53.640	53.760	53.760	121,569
2022-09-08	54.640	54.900	53.300	53.820	53.820	95,948
2022-09-07	53.260	55.280	52.840	54.120	54.120	119,641
2022-09-06	55.280	56.600	53.580	54.260	54.260	132,574
2022-09-05	52.500	55.040	52.160	54.780	54.780	101,472
2022-09-02	51.300	54.560	51.200	54.360	54.360	203,095
2022-09-01	54.500	54.780	51.000	51.360	51.360	171,484
2022-08-31	57.420	57.580	55.220	55.600	55.600	111,798
2022-08-30	60.200	61.560	56.960	57.080	57.080	155,187
2022-08-29	58.520	60.700	58.000	59.440	59.440	104,553
2022-08-26	60.740	63.200	58.920	59.560	59.560	225,009
2022-08-25	64.300	65.600	60.420	60.660	60.660	247,159
2022-08-24	64.820	66.960	63.140	64.000	64.000	167,635
2022-08-23	70.200	70.200	64.760	65.560	65.560	312,957
2022-08-22	76.520	81.120	69.800	70.280	70.280	266,323
2022-08-19	78.300	79.220	77.100	77.480	77.480	49,138
2022-08-18	79.000	81.280	78.120	79.000	79.000	85,016
2022-08-17	79.940	80.000	76.320	76.380	76.380	67,410
2022-08-16	80.000	81.320	79.060	79.780	79.780	59,113
2022-08-15	81.780	83.480	79.540	79.740	79.740	47,379
2022-08-12	80.200	81.120	79.740	80.700	80.700	38,800
2022-08-11	81.520	82.000	79.740	80.260	80.260	101,855
2022-08-10	80.020	83.040	80.000	81.140	81.140	105,994
2022-08-09	87.360	88.300	81.100	81.740	81.740	93,259
2022-08-08	88.520	88.740	86.160	88.480	88.480	74,619
2022-08-05	95.000	96.640	86.320	87.760	87.760	219,071
2022-08-04	97.420	101.50	97.320	97.920	97.920	86,897
2022-08-03	95.180	97.300	91.500	96.760	96.760	115,297
2022-08-02	96.720	100.30	94.460	98.860	98.860	61,811
2022-08-01	94.960	97.040	93.460	96.380	96.380	29,380
2022-07-29	91.740	95.220	91.740	94.660	94.660	41,725
2022-07-28	91.240	92.740	89.540	91.440	91.440	27,911
2022-07-27	86.820	91.940	85.860	90.360	90.360	40,275
2022-07-26	91.840	92.260	87.000	87.120	87.120	58,765
2022-07-25	91.020	94.160	90.280	91.920	91.920	37,718

← NewerPage 18 of 22 · 1,278 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.