Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	113.00	117.70	110.00	110.20	110.20	63,666
2022-02-01	115.40	116.30	107.70	112.20	112.20	105,868
2022-01-31	109.00	115.90	108.90	114.80	114.80	93,518
2022-01-28	113.40	114.50	104.30	107.60	107.60	125,817
2022-01-27	101.50	115.20	100.30	114.30	114.30	163,688
2022-01-26	93.550	103.10	91.950	103.10	103.10	190,089
2022-01-25	95.050	98.800	92.700	93.000	93.000	103,886
2022-01-24	107.00	107.40	92.450	93.900	93.900	201,635
2022-01-21	111.10	111.50	107.20	108.50	108.50	36,927
2022-01-20	109.60	113.30	109.00	111.30	111.30	44,740
2022-01-19	105.50	110.00	104.90	109.20	109.20	60,559
2022-01-18	108.40	108.40	105.50	107.20	107.20	50,110
2022-01-17	108.40	109.60	105.50	108.20	108.20	47,382
2022-01-14	109.30	110.20	107.10	108.20	108.20	65,557
2022-01-13	110.50	112.70	108.10	110.30	110.30	99,174
2022-01-12	106.00	110.50	103.70	108.80	108.80	141,170
2022-01-11	103.80	106.30	101.50	104.20	104.20	74,480
2022-01-10	104.10	105.30	100.00	101.70	101.70	88,846
2022-01-07	105.20	108.50	103.80	104.20	104.20	94,183
2022-01-06	109.20	109.70	103.10	104.80	104.80	152,131
2022-01-05	110.00	111.80	109.50	110.00	110.00	91,110
2022-01-04	115.20	115.40	109.20	109.40	109.40	93,279
2022-01-03	113.50	115.10	112.00	114.50	114.50	66,222
2021-12-30	110.60	114.10	110.30	113.30	113.30	61,316
2021-12-29	111.90	112.60	108.50	110.40	110.40	57,674
2021-12-28	112.10	113.90	111.60	112.40	112.40	72,425
2021-12-27	113.10	113.30	110.60	112.00	112.00	48,614
2021-12-23	108.40	114.20	108.00	113.60	113.60	118,554
2021-12-22	115.50	116.10	109.50	110.00	110.00	234,257
2021-12-21	119.60	119.70	110.10	114.00	114.00	336,680
2021-12-20	122.90	128.00	121.50	124.20	124.20	104,281
2021-12-17	125.00	125.30	119.70	124.40	124.40	91,305
2021-12-16	127.00	129.00	122.30	124.60	124.60	99,357
2021-12-15	128.10	128.10	123.40	123.40	123.40	88,349
2021-12-14	135.70	137.40	127.80	128.40	128.40	106,834
2021-12-13	134.50	139.00	133.90	135.70	135.70	53,629
2021-12-10	140.80	141.50	132.90	134.50	134.50	121,122
2021-12-09	145.00	145.90	138.30	142.10	142.10	111,938
2021-12-08	149.40	152.40	143.70	144.40	144.40	54,115
2021-12-07	141.90	149.80	141.50	149.40	149.40	49,019
2021-12-06	149.50	150.30	140.10	141.60	141.60	63,185
2021-12-03	146.90	153.10	145.00	150.00	150.00	60,901
2021-12-02	154.10	154.60	144.50	145.80	145.80	94,267
2021-12-01	159.40	160.80	154.60	154.90	154.90	67,885
2021-11-30	159.70	165.70	157.60	160.50	160.50	122,608
2021-11-29	162.80	163.40	152.30	155.50	155.50	94,479
2021-11-26	149.20	163.20	149.20	161.50	161.50	138,313
2021-11-25	148.40	153.40	148.40	151.50	151.50	36,737
2021-11-24	150.10	151.20	144.10	150.40	150.40	74,940
2021-11-23	147.50	152.60	140.40	151.40	151.40	74,427
2021-11-22	159.20	159.80	147.50	149.10	149.10	129,326
2021-11-19	146.80	159.20	146.60	157.80	157.80	129,625
2021-11-18	149.60	151.80	146.60	147.00	147.00	35,841
2021-11-17	150.20	151.00	147.90	149.90	149.90	35,144
2021-11-16	155.90	155.90	149.40	150.50	150.50	39,810
2021-11-15	150.50	156.80	150.20	155.00	155.00	28,101
2021-11-12	147.00	153.10	146.80	150.30	150.30	24,047
2021-11-11	151.90	152.00	146.20	147.40	147.40	64,960
2021-11-10	153.00	153.10	146.70	152.60	152.60	42,120
2021-11-09	152.00	157.60	150.90	153.10	153.10	67,354

← NewerPage 21 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.