Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	49.560	50.050	48.500	48.980	48.980	96,890
2026-04-30	47.800	50.150	47.600	48.400	48.400	101,168
2026-04-29	47.840	49.600	47.820	47.900	47.900	84,520
2026-04-28	48.600	49.080	47.440	48.440	48.440	103,317
2026-04-27	48.420	49.160	47.500	49.060	49.060	86,460
2026-04-24	49.260	49.260	46.800	48.560	48.560	211,563
2026-04-23	52.000	52.200	49.660	49.720	49.720	139,136
2026-04-22	53.000	53.650	51.800	52.050	52.050	128,697
2026-04-21	50.200	53.350	50.150	51.700	51.700	157,848
2026-04-20	48.700	50.000	48.000	49.720	49.720	109,534
2026-04-17	49.100	50.650	48.000	50.500	50.500	213,603
2026-04-16	46.000	49.800	45.600	48.940	48.940	336,358
2026-04-15	42.520	45.600	42.100	44.700	44.700	193,525
2026-04-14	40.020	42.840	40.000	42.460	42.460	137,804
2026-04-13	39.380	40.300	38.520	40.000	40.000	133,526
2026-04-10	40.640	40.800	39.120	39.680	39.680	99,602
2026-04-09	39.260	40.600	37.860	40.060	40.060	168,027
2026-04-08	39.440	41.420	38.540	38.880	38.880	375,517
2026-04-07	38.000	38.000	35.720	35.720	35.720	124,601
2026-04-02	36.500	37.660	36.260	37.220	37.220	69,800
2026-04-01	38.900	39.260	35.760	37.140	37.140	219,933
2026-03-31	34.240	38.060	34.240	37.240	37.240	309,841
2026-03-30	30.200	33.260	30.200	33.260	33.260	177,828
2026-03-27	31.700	32.200	30.540	30.860	30.860	124,015
2026-03-26	32.240	32.860	31.260	31.820	31.820	144,115
2026-03-25	32.400	33.980	32.000	32.540	32.540	168,223
2026-03-24	32.560	32.900	31.400	32.160	32.160	144,415
2026-03-23	32.000	33.100	30.820	32.320	32.320	358,057
2026-03-20	34.520	35.580	33.240	33.240	33.240	260,710
2026-03-19	37.100	37.100	33.980	34.500	34.500	379,149
2026-03-18	40.800	40.800	37.600	37.620	37.620	271,549
2026-03-17	39.320	41.380	39.000	40.740	40.740	136,268
2026-03-16	40.640	40.640	39.140	39.300	39.300	122,193
2026-03-13	41.100	41.420	39.880	40.140	40.140	154,796
2026-03-12	41.300	41.740	40.380	41.740	41.740	108,284
2026-03-11	42.500	42.500	41.240	41.240	41.240	110,258
2026-03-10	42.720	42.760	41.400	42.360	42.360	185,751
2026-03-09	41.700	42.060	39.400	42.060	42.060	660,606
2026-03-06	45.100	45.540	42.080	42.080	42.080	318,057
2026-03-05	47.140	47.300	44.200	44.200	44.200	334,437
2026-03-04	55.000	55.000	45.920	47.000	47.000	896,005
2026-03-03	59.000	60.500	57.400	59.500	59.500	61,246
2026-03-02	57.500	61.150	57.100	59.400	59.400	103,334
2026-02-27	60.300	61.450	59.700	60.650	60.650	69,274
2026-02-26	60.150	61.700	59.600	60.550	60.550	63,642
2026-02-25	60.050	60.850	59.200	60.000	60.000	151,636
2026-02-24	65.100	65.150	61.450	61.450	61.450	108,312
2026-02-23	64.000	65.950	63.500	65.450	65.450	36,521
2026-02-20	66.200	66.450	64.150	64.550	64.550	72,743
2026-02-19	67.600	68.150	66.100	66.300	66.300	46,971
2026-02-18	70.350	71.000	66.900	66.950	66.950	77,430
2026-02-17	70.000	71.100	68.900	69.300	69.300	40,977
2026-02-16	68.750	70.400	67.650	70.400	70.400	52,146
2026-02-13	68.400	68.700	66.200	68.700	68.700	69,418
2026-02-12	66.550	69.000	65.700	68.350	68.350	98,440
2026-02-11	66.650	67.350	63.700	66.400	66.400	68,605
2026-02-10	66.300	67.650	64.000	66.700	66.700	47,030
2026-02-09	64.000	66.200	63.400	66.200	66.200	62,626
2026-02-06	68.300	68.800	64.650	64.650	64.650	85,288
2026-02-05	64.050	69.050	63.950	69.050	69.050	158,795

← NewerPage 3 of 5 · 253 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.