Redcare Pharmacy NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 94.650 | 95.250 | 92.450 | 94.100 | 94.100 | 72,957 |
| 2025-08-12 | 97.000 | 98.250 | 92.750 | 93.050 | 93.050 | 112,188 |
| 2025-08-11 | 103.00 | 103.80 | 97.350 | 97.350 | 97.350 | 95,738 |
| 2025-08-08 | 102.30 | 104.50 | 100.80 | 102.20 | 102.20 | 66,887 |
| 2025-08-07 | 101.40 | 104.70 | 101.20 | 102.40 | 102.40 | 53,018 |
| 2025-08-06 | 103.10 | 104.50 | 101.20 | 101.60 | 101.60 | 65,388 |
| 2025-08-05 | 99.100 | 104.20 | 98.550 | 103.50 | 103.50 | 70,251 |
| 2025-08-04 | 97.500 | 99.600 | 97.050 | 98.450 | 98.450 | 89,151 |
| 2025-08-01 | 97.200 | 98.650 | 94.500 | 96.250 | 96.250 | 104,831 |
| 2025-07-31 | 99.600 | 99.850 | 96.450 | 97.650 | 97.650 | 121,214 |
| 2025-07-30 | 105.40 | 107.10 | 98.500 | 98.500 | 98.500 | 190,580 |
| 2025-07-29 | 111.50 | 111.90 | 104.20 | 105.60 | 105.60 | 226,878 |
| 2025-07-28 | 114.00 | 114.00 | 105.90 | 105.90 | 105.90 | 125,055 |
| 2025-07-25 | 108.10 | 112.40 | 105.80 | 112.40 | 112.40 | 235,918 |
| 2025-07-24 | 104.00 | 105.90 | 102.30 | 105.10 | 105.10 | 119,380 |
| 2025-07-23 | 106.50 | 106.50 | 101.20 | 102.80 | 102.80 | 104,709 |
| 2025-07-22 | 106.00 | 106.00 | 103.10 | 104.80 | 104.80 | 99,898 |
| 2025-07-21 | 107.40 | 108.10 | 104.50 | 106.40 | 106.40 | 92,024 |
| 2025-07-18 | 107.40 | 107.70 | 104.60 | 106.50 | 106.50 | 121,125 |
| 2025-07-17 | 97.550 | 107.80 | 95.850 | 106.00 | 106.00 | 354,398 |
| 2025-07-16 | 91.700 | 98.150 | 91.600 | 96.600 | 96.600 | 218,855 |
| 2025-07-15 | 95.500 | 98.800 | 92.000 | 92.400 | 92.400 | 349,843 |
| 2025-07-14 | 89.500 | 93.200 | 87.800 | 92.200 | 92.200 | 131,148 |
| 2025-07-11 | 93.050 | 93.450 | 90.000 | 90.000 | 90.000 | 145,522 |
| 2025-07-10 | 92.650 | 93.900 | 90.000 | 93.900 | 93.900 | 177,580 |
| 2025-07-09 | 92.200 | 92.800 | 91.100 | 92.200 | 92.200 | 146,475 |
| 2025-07-08 | 94.200 | 94.200 | 91.400 | 91.950 | 91.950 | 132,775 |
| 2025-07-07 | 96.250 | 97.700 | 94.300 | 94.850 | 94.850 | 107,158 |
| 2025-07-04 | 94.200 | 98.250 | 94.000 | 95.800 | 95.800 | 118,824 |
| 2025-07-03 | 97.000 | 97.000 | 92.150 | 94.800 | 94.800 | 303,217 |
| 2025-07-02 | 94.500 | 94.500 | 90.000 | 90.000 | 90.000 | 73,023 |
| 2025-07-01 | 94.200 | 94.500 | 91.750 | 93.900 | 93.900 | 63,206 |
| 2025-06-30 | 91.150 | 93.800 | 90.100 | 93.650 | 93.650 | 70,597 |
| 2025-06-27 | 90.800 | 91.200 | 89.000 | 90.950 | 90.950 | 93,402 |
| 2025-06-26 | 93.450 | 93.600 | 89.350 | 90.650 | 90.650 | 93,375 |
| 2025-06-25 | 97.000 | 97.000 | 91.900 | 92.250 | 92.250 | 101,680 |
| 2025-06-24 | 93.750 | 96.500 | 93.750 | 96.500 | 96.500 | 138,210 |
| 2025-06-23 | 88.100 | 92.500 | 88.000 | 91.700 | 91.700 | 100,163 |
| 2025-06-20 | 90.600 | 90.900 | 87.700 | 88.500 | 88.500 | 164,941 |
| 2025-06-19 | 90.150 | 90.950 | 89.400 | 90.200 | 90.200 | 72,580 |
| 2025-06-18 | 87.350 | 90.800 | 87.150 | 90.800 | 90.800 | 144,134 |
| 2025-06-17 | 89.500 | 89.500 | 86.200 | 88.100 | 88.100 | 132,532 |
| 2025-06-16 | 92.350 | 92.500 | 88.500 | 90.000 | 90.000 | 147,135 |
| 2025-06-13 | 88.300 | 92.200 | 86.550 | 92.000 | 92.000 | 184,141 |
| 2025-06-12 | 95.500 | 95.700 | 90.350 | 90.400 | 90.400 | 221,178 |
| 2025-06-11 | 97.450 | 98.250 | 95.700 | 95.950 | 95.950 | 130,778 |
| 2025-06-10 | 99.050 | 99.050 | 95.200 | 96.950 | 96.950 | 174,517 |
| 2025-06-09 | 101.50 | 101.50 | 99.050 | 99.050 | 99.050 | 76,900 |
| 2025-06-06 | 100.10 | 101.90 | 98.500 | 100.20 | 100.20 | 141,661 |
| 2025-06-05 | 100.60 | 103.20 | 98.000 | 98.550 | 98.550 | 276,599 |
| 2025-06-04 | 112.00 | 113.50 | 94.400 | 99.900 | 99.900 | 1,231,912 |
| 2025-06-03 | 116.50 | 118.00 | 114.90 | 116.00 | 116.00 | 72,432 |
| 2025-06-02 | 114.40 | 116.00 | 112.50 | 115.40 | 115.40 | 85,941 |
| 2025-05-30 | 117.00 | 118.00 | 114.30 | 114.40 | 114.40 | 131,207 |
| 2025-05-29 | 120.00 | 121.00 | 117.00 | 117.20 | 117.20 | 59,667 |
| 2025-05-28 | 122.10 | 122.10 | 118.60 | 119.50 | 119.50 | 120,641 |
| 2025-05-27 | 126.40 | 126.40 | 121.20 | 121.70 | 121.70 | 97,052 |
| 2025-05-26 | 127.00 | 127.00 | 123.40 | 125.20 | 125.20 | 24,184 |
| 2025-05-23 | 127.70 | 127.70 | 122.80 | 125.20 | 125.20 | 48,183 |
| 2025-05-22 | 127.20 | 130.10 | 126.50 | 126.60 | 126.60 | 39,749 |
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.