Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	64.600	64.600	60.150	63.700	63.700	273,276
2025-11-04	65.050	65.650	63.050	64.800	64.800	283,708
2025-11-03	71.350	71.350	67.000	67.000	67.000	204,288
2025-10-31	72.500	74.200	71.050	71.050	71.050	122,267
2025-10-30	77.000	77.500	71.500	71.800	71.800	230,975
2025-10-29	82.500	82.550	76.200	76.200	76.200	187,861
2025-10-28	78.800	81.150	77.500	78.800	78.800	84,140
2025-10-27	80.500	81.000	78.750	79.200	79.200	96,836
2025-10-24	80.900	80.950	79.450	80.450	80.450	60,984
2025-10-23	78.050	79.600	76.950	79.450	79.450	99,166
2025-10-22	80.300	82.700	78.500	78.500	78.500	157,420
2025-10-21	85.050	85.050	83.000	83.100	83.100	55,558
2025-10-20	84.750	85.450	82.100	85.450	85.450	63,814
2025-10-17	86.800	87.150	83.000	83.550	83.550	104,874
2025-10-16	85.700	89.500	85.050	87.900	87.900	100,272
2025-10-15	88.450	88.650	85.550	85.550	85.550	70,139
2025-10-14	86.950	87.800	85.400	87.050	87.050	67,004
2025-10-13	87.700	88.000	85.250	87.600	87.600	65,198
2025-10-10	88.350	90.050	87.050	87.050	87.050	115,821
2025-10-09	87.200	87.850	86.000	87.700	87.700	78,750
2025-10-08	87.700	87.750	84.450	86.850	86.850	94,903
2025-10-07	88.150	90.100	86.700	86.800	86.800	179,687
2025-10-06	83.800	89.900	83.000	87.050	87.050	409,731
2025-10-03	77.750	78.150	75.900	78.150	78.150	87,598
2025-10-02	75.900	79.600	75.900	77.550	77.550	160,135
2025-10-01	74.200	76.450	72.900	75.750	75.750	122,592
2025-09-30	72.850	73.950	71.500	73.650	73.650	160,413
2025-09-29	75.550	76.900	73.100	73.150	73.150	191,401
2025-09-26	78.500	79.050	76.800	77.000	77.000	95,474
2025-09-25	78.000	81.550	76.700	78.350	78.350	94,352
2025-09-24	77.500	79.450	77.500	78.200	78.200	67,921
2025-09-23	79.750	80.500	76.400	77.850	77.850	121,260
2025-09-22	76.200	79.250	76.200	79.250	79.250	147,272
2025-09-19	78.100	78.100	75.300	76.100	76.100	345,722
2025-09-18	75.100	77.750	74.800	77.650	77.650	103,703
2025-09-17	75.800	76.650	74.550	75.450	75.450	90,104
2025-09-16	77.950	77.950	74.200	74.800	74.800	86,894
2025-09-15	75.850	79.000	75.650	76.350	76.350	125,732
2025-09-12	73.800	76.600	72.900	74.450	74.450	126,058
2025-09-11	72.800	75.700	72.750	73.100	73.100	112,813
2025-09-10	77.500	77.500	72.050	72.500	72.500	156,758
2025-09-09	72.600	76.500	69.650	76.050	76.050	213,688
2025-09-08	72.600	73.650	71.700	72.350	72.350	86,496
2025-09-05	74.300	74.500	72.250	72.500	72.500	95,328
2025-09-04	72.800	75.050	71.500	74.350	74.350	191,871
2025-09-03	77.500	78.000	73.200	73.200	73.200	329,950
2025-09-02	81.800	81.850	77.050	77.050	77.050	157,451
2025-09-01	81.300	82.950	79.600	81.100	81.100	100,595
2025-08-29	81.800	82.850	80.850	81.400	81.400	86,915
2025-08-28	89.200	89.400	79.000	81.450	81.450	662,723
2025-08-27	90.950	91.250	87.900	89.350	89.350	108,756
2025-08-26	92.350	93.500	90.400	90.400	90.400	66,034
2025-08-25	93.250	93.250	91.100	92.300	92.300	42,432
2025-08-22	92.550	93.400	91.800	93.350	93.350	44,817
2025-08-21	92.950	93.150	88.400	93.150	93.150	127,602
2025-08-20	92.350	94.750	92.250	94.750	94.750	39,019
2025-08-19	92.650	94.700	91.250	93.150	93.150	66,946
2025-08-18	92.800	94.000	92.200	92.600	92.600	39,317
2025-08-15	93.550	95.150	92.450	92.700	92.700	55,779
2025-08-14	93.200	95.150	92.700	94.350	94.350	55,668

← NewerPage 5 of 22 · 1,277 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.