Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	65.500	66.500	64.850	66.050	66.050	40,220
2026-07-23	68.500	68.550	64.550	65.750	65.750	80,625
2026-07-22	68.950	70.450	68.100	68.100	68.100	28,194
2026-07-21	70.850	71.900	68.700	68.800	68.800	76,385
2026-07-20	66.200	68.650	65.850	68.250	68.250	36,439
2026-07-17	67.350	67.950	65.500	67.400	67.400	47,517
2026-07-16	68.000	69.250	66.350	67.650	67.650	49,683
2026-07-15	66.350	69.600	66.000	67.950	67.950	81,896
2026-07-14	65.850	67.200	65.050	66.250	66.250	58,398
2026-07-13	61.600	65.900	60.900	65.900	65.900	95,867
2026-07-10	62.000	62.000	59.500	61.600	61.600	137,657
2026-07-09	67.650	68.100	62.250	62.250	62.250	139,222
2026-07-08	70.100	70.200	66.150	67.700	67.700	92,084
2026-07-07	70.100	70.500	68.500	70.200	70.200	59,381
2026-07-06	71.700	73.800	68.600	69.950	69.950	120,416
2026-07-03	67.150	71.350	66.950	71.100	71.100	126,784
2026-07-02	69.350	69.650	66.850	68.600	68.600	66,253
2026-07-01	66.450	70.650	66.450	69.650	69.650	176,759
2026-06-30	69.300	69.300	65.600	65.950	65.950	100,954
2026-06-29	64.250	69.400	64.200	68.200	68.200	148,236
2026-06-26	65.800	65.800	62.050	64.400	64.400	117,814
2026-06-25	68.500	70.000	65.900	66.250	66.250	137,191
2026-06-24	67.950	68.650	64.400	67.750	67.750	69,009
2026-06-23	65.000	68.400	64.550	67.900	67.900	127,006
2026-06-22	66.350	67.500	64.350	66.400	66.400	114,683
2026-06-19	66.500	69.750	65.300	66.350	66.350	501,127
2026-06-18	65.200	67.800	64.500	67.150	67.150	143,648
2026-06-17	61.650	65.700	61.450	64.450	64.450	210,818
2026-06-16	58.750	63.800	58.350	61.250	61.250	357,851
2026-06-15	49.980	57.950	49.420	57.300	57.300	332,512
2026-06-12	49.580	50.400	48.000	48.820	48.820	83,175
2026-06-11	47.700	49.680	46.620	49.020	49.020	85,166
2026-06-10	47.940	49.240	47.380	48.260	48.260	49,198
2026-06-09	48.720	48.740	47.400	47.940	47.940	67,431
2026-06-08	48.120	49.300	47.320	49.000	49.000	69,423
2026-06-05	50.050	50.800	47.640	48.320	48.320	125,160
2026-06-04	50.750	53.000	49.140	50.400	50.400	136,441
2026-06-03	47.440	53.400	47.440	50.400	50.400	306,831
2026-06-02	46.220	48.200	46.220	47.800	47.800	87,513
2026-06-01	44.400	47.940	44.400	46.140	46.140	163,032
2026-05-29	44.500	45.260	43.060	43.640	43.640	126,595
2026-05-28	44.000	44.760	42.020	42.740	42.740	135,018
2026-05-27	43.200	45.660	43.200	44.000	44.000	87,170
2026-05-26	45.200	45.200	42.620	43.440	43.440	241,427
2026-05-25	45.200	45.520	45.020	45.280	45.280	34,596
2026-05-22	45.620	46.020	44.580	44.580	44.580	78,492
2026-05-21	46.160	46.200	44.860	44.860	44.860	136,031
2026-05-20	47.720	47.860	44.700	46.440	46.440	167,065
2026-05-19	48.580	49.200	47.360	47.780	47.780	53,432
2026-05-18	46.600	49.760	46.000	47.980	47.980	151,607
2026-05-15	46.460	46.860	45.740	46.860	46.860	73,680
2026-05-14	47.000	47.420	46.220	46.440	46.440	72,718
2026-05-13	46.340	47.900	45.780	46.980	46.980	136,873
2026-05-12	46.780	46.780	45.500	45.600	45.600	80,960
2026-05-11	44.280	48.420	44.100	47.240	47.240	187,814
2026-05-08	45.760	46.980	42.400	44.180	44.180	177,012
2026-05-07	46.580	48.720	46.000	46.020	46.020	176,769
2026-05-06	47.980	50.800	45.620	45.980	45.980	363,886
2026-05-05	48.680	49.800	47.320	48.600	48.600	92,360
2026-05-04	49.560	50.050	48.500	48.980	48.980	96,890

← NewerPage 2 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.