Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	95.740	99.020	88.100	92.000	92.000	130,954
2022-07-21	96.000	98.800	92.860	95.520	95.520	61,737
2022-07-20	92.000	98.200	92.000	95.960	95.960	62,124
2022-07-19	90.840	93.160	88.840	92.300	92.300	57,708
2022-07-18	89.280	92.520	89.280	90.460	90.460	38,894
2022-07-15	88.140	89.540	86.360	89.220	89.220	43,371
2022-07-14	90.500	90.820	86.020	87.500	87.500	52,054
2022-07-13	93.100	94.280	89.240	90.220	90.220	47,655
2022-07-12	93.260	94.060	89.660	93.700	93.700	77,968
2022-07-11	94.500	98.580	93.260	94.440	94.440	53,006
2022-07-08	97.000	97.580	93.580	94.940	94.940	49,285
2022-07-07	99.820	100.00	94.140	97.860	97.860	67,260
2022-07-06	89.620	99.980	88.500	98.000	98.000	173,237
2022-07-05	81.880	90.940	81.520	88.640	88.640	230,044
2022-07-04	82.480	83.380	74.160	79.060	79.060	287,553
2022-07-01	84.840	85.860	83.440	85.400	85.400	65,916
2022-06-30	87.340	88.220	83.140	84.820	84.820	69,346
2022-06-29	89.800	90.000	84.400	85.820	85.820	59,715
2022-06-28	90.660	91.440	87.340	90.100	90.100	47,138
2022-06-27	89.000	92.800	88.860	90.640	90.640	55,820
2022-06-24	90.080	90.640	88.180	89.600	89.600	45,446
2022-06-23	90.880	90.880	87.960	89.840	89.840	34,605
2022-06-22	89.360	91.700	85.880	91.260	91.260	40,899
2022-06-21	90.760	92.440	89.360	91.220	91.220	62,033
2022-06-20	89.400	91.440	88.180	90.000	90.000	35,985
2022-06-17	84.000	89.480	83.320	88.540	88.540	68,215
2022-06-16	87.920	87.960	81.920	83.720	83.720	64,943
2022-06-15	83.300	89.980	82.720	88.360	88.360	101,721
2022-06-14	84.020	85.360	80.980	82.680	82.680	98,030
2022-06-13	85.760	86.620	82.500	83.660	83.660	81,382
2022-06-10	88.900	91.440	86.220	87.000	87.000	61,010
2022-06-09	91.500	92.180	88.380	89.780	89.780	76,128
2022-06-08	91.780	93.140	90.220	92.940	92.940	53,750
2022-06-07	94.600	95.180	88.980	91.780	91.780	89,510
2022-06-06	95.820	96.340	93.660	96.340	96.340	38,011
2022-06-03	95.000	101.45	94.000	94.940	94.940	98,802
2022-06-02	96.080	97.780	90.920	95.360	95.360	117,493
2022-06-01	103.40	105.25	95.360	95.820	95.820	178,127
2022-05-31	102.00	102.95	96.640	102.00	102.00	151,430
2022-05-30	98.800	104.15	98.500	101.55	101.55	106,573
2022-05-27	95.180	98.200	94.260	97.180	97.180	109,237
2022-05-26	91.400	96.600	90.140	96.280	96.280	77,730
2022-05-25	86.040	92.840	84.980	92.480	92.480	71,434
2022-05-24	89.420	89.420	84.540	85.380	85.380	60,251
2022-05-23	91.500	94.000	89.880	90.760	90.760	98,631
2022-05-20	86.020	91.220	85.480	89.880	89.880	80,574
2022-05-19	82.000	86.820	81.200	85.800	85.800	48,952
2022-05-18	88.000	88.720	82.320	82.760	82.760	68,255
2022-05-17	86.620	89.120	84.040	87.680	87.680	90,259
2022-05-16	91.020	91.020	83.500	85.400	85.400	126,148
2022-05-13	83.260	95.800	83.260	91.860	91.860	225,642
2022-05-12	83.940	88.760	79.660	83.400	83.400	164,974
2022-05-11	72.540	85.960	71.000	84.780	84.780	317,909
2022-05-10	92.000	93.740	69.940	71.200	71.200	514,326
2022-05-09	87.240	93.300	87.200	89.500	89.500	116,153
2022-05-06	82.000	89.500	81.820	88.200	88.200	177,027
2022-05-05	89.060	94.000	80.800	81.860	81.860	184,452
2022-05-04	84.200	88.460	83.800	87.340	87.340	148,920
2022-05-03	84.880	87.280	82.600	84.840	84.840	108,221
2022-05-02	78.740	85.020	76.300	85.020	85.020	132,929

← NewerPage 19 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.