Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	73.880	80.080	73.320	79.120	79.120	82,043
2022-04-28	72.000	75.020	70.860	74.420	74.420	106,393
2022-04-27	77.000	77.320	71.200	72.140	72.140	181,291
2022-04-26	68.840	83.480	65.980	77.720	77.720	374,020
2022-04-25	68.600	69.700	65.280	67.960	67.960	135,743
2022-04-22	72.600	74.240	69.700	69.700	69.700	107,793
2022-04-21	74.220	76.780	72.600	72.600	72.600	125,754
2022-04-20	75.660	77.280	73.860	73.940	73.940	138,625
2022-04-19	79.560	79.560	75.140	75.620	75.620	111,817
2022-04-14	78.180	82.080	78.000	79.140	79.140	73,006
2022-04-13	76.440	77.980	75.440	77.640	77.640	61,692
2022-04-12	76.400	77.660	74.420	76.620	76.620	89,253
2022-04-11	81.000	81.400	77.340	78.180	78.180	74,884
2022-04-08	86.000	86.380	81.640	81.900	81.900	60,557
2022-04-07	82.700	88.240	80.560	85.140	85.140	104,934
2022-04-06	87.220	87.460	82.560	82.640	82.640	162,783
2022-04-05	85.760	97.120	85.460	86.620	86.620	252,401
2022-04-04	83.340	83.740	82.040	83.740	83.740	36,817
2022-04-01	83.200	83.920	81.680	82.560	82.560	35,184
2022-03-31	86.250	87.000	82.300	82.650	82.650	24,877
2022-03-30	85.000	86.550	82.300	86.100	86.100	33,924
2022-03-29	82.550	85.550	81.400	85.550	85.550	54,189
2022-03-28	79.150	83.500	79.150	81.300	81.300	29,923
2022-03-25	79.950	83.900	79.250	79.700	79.700	47,868
2022-03-24	82.850	82.900	79.650	80.700	80.700	68,156
2022-03-23	87.450	88.150	82.200	83.550	83.550	113,302
2022-03-22	86.600	87.900	83.900	87.100	87.100	50,687
2022-03-21	86.250	88.050	84.200	86.400	86.400	63,281
2022-03-18	83.550	86.700	81.450	86.700	86.700	93,228
2022-03-17	80.700	83.600	80.700	82.900	82.900	73,092
2022-03-16	78.150	81.350	77.550	80.350	80.350	131,104
2022-03-15	79.400	79.600	74.200	75.850	75.850	73,169
2022-03-14	81.150	82.000	78.100	79.200	79.200	86,398
2022-03-11	81.500	84.200	80.050	80.050	80.050	69,216
2022-03-10	78.900	83.350	78.350	81.000	81.000	105,405
2022-03-09	72.550	78.800	70.350	78.700	78.700	116,231
2022-03-08	70.750	74.500	69.850	70.900	70.900	154,939
2022-03-07	67.700	73.550	65.400	71.100	71.100	161,063
2022-03-04	73.650	75.900	69.000	69.000	69.000	189,120
2022-03-03	79.000	83.550	78.000	78.000	78.000	105,757
2022-03-02	78.900	82.550	76.000	78.650	78.650	148,051
2022-03-01	85.000	86.350	77.750	78.200	78.200	109,567
2022-02-28	86.000	89.000	83.300	85.900	85.900	98,470
2022-02-25	83.350	87.350	82.050	87.050	87.050	63,904
2022-02-24	77.000	82.950	75.700	82.450	82.450	124,314
2022-02-23	84.400	86.300	81.600	82.400	82.400	92,630
2022-02-22	83.150	89.000	82.250	84.950	84.950	72,608
2022-02-21	91.600	93.050	85.850	86.150	86.150	106,947
2022-02-18	98.000	99.200	91.400	91.650	91.650	91,666
2022-02-17	99.000	103.50	94.150	99.600	99.600	150,056
2022-02-16	110.60	112.00	97.600	97.600	97.600	265,619
2022-02-15	106.90	113.40	106.40	110.00	110.00	60,469
2022-02-14	103.00	107.70	101.70	107.00	107.00	66,635
2022-02-11	105.40	109.90	105.40	108.20	108.20	42,155
2022-02-10	111.60	111.70	104.60	107.70	107.70	60,205
2022-02-09	107.60	112.90	106.90	111.10	111.10	52,114
2022-02-08	105.00	108.70	104.20	106.30	106.30	42,759
2022-02-07	102.00	108.30	101.60	105.80	105.80	50,762
2022-02-04	101.80	104.30	100.40	101.50	101.50	104,556
2022-02-03	110.00	110.80	100.90	101.70	101.70	137,509

← NewerPage 20 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.