Redcare Pharmacy NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 45,541 |
| 2025-05-20 | 125.80 | 130.10 | 124.50 | 128.80 | 128.80 | 123,528 |
| 2025-05-19 | 122.10 | 125.60 | 121.70 | 125.60 | 125.60 | 51,682 |
| 2025-05-16 | 122.90 | 123.20 | 120.30 | 123.00 | 123.00 | 75,864 |
| 2025-05-15 | 124.50 | 124.70 | 122.30 | 122.90 | 122.90 | 75,005 |
| 2025-05-14 | 125.30 | 126.20 | 123.50 | 125.00 | 125.00 | 52,364 |
| 2025-05-13 | 127.50 | 128.00 | 124.90 | 125.20 | 125.20 | 44,772 |
| 2025-05-12 | 126.10 | 128.60 | 122.80 | 127.60 | 127.60 | 142,618 |
| 2025-05-09 | 123.20 | 125.60 | 122.20 | 124.90 | 124.90 | 66,226 |
| 2025-05-08 | 123.60 | 127.60 | 123.00 | 123.50 | 123.50 | 75,961 |
| 2025-05-07 | 124.10 | 124.60 | 119.60 | 122.00 | 122.00 | 139,680 |
| 2025-05-06 | 136.10 | 136.50 | 121.70 | 123.70 | 123.70 | 322,131 |
| 2025-05-05 | 131.30 | 134.00 | 130.40 | 134.00 | 134.00 | 80,434 |
| 2025-05-02 | 130.50 | 132.90 | 126.50 | 131.40 | 131.40 | 82,054 |
| 2025-04-30 | 129.00 | 133.50 | 127.70 | 131.10 | 131.10 | 114,020 |
| 2025-04-29 | 128.20 | 129.80 | 125.30 | 127.80 | 127.80 | 37,494 |
| 2025-04-28 | 128.10 | 130.20 | 126.40 | 127.40 | 127.40 | 57,674 |
| 2025-04-25 | 129.60 | 130.50 | 126.30 | 128.50 | 128.50 | 52,506 |
| 2025-04-24 | 122.70 | 129.40 | 121.00 | 128.40 | 128.40 | 84,644 |
| 2025-04-23 | 126.40 | 128.20 | 123.20 | 123.20 | 123.20 | 62,565 |
| 2025-04-22 | 124.50 | 125.10 | 120.70 | 124.80 | 124.80 | 42,061 |
| 2025-04-17 | 126.10 | 126.50 | 123.50 | 126.50 | 126.50 | 41,408 |
| 2025-04-16 | 127.00 | 128.80 | 124.80 | 124.90 | 124.90 | 78,251 |
| 2025-04-15 | 127.00 | 131.30 | 127.00 | 128.30 | 128.30 | 86,301 |
| 2025-04-14 | 124.10 | 129.00 | 123.50 | 127.30 | 127.30 | 95,766 |
| 2025-04-11 | 120.50 | 122.70 | 118.30 | 121.10 | 121.10 | 110,861 |
| 2025-04-10 | 117.10 | 120.10 | 115.50 | 117.50 | 117.50 | 168,677 |
| 2025-04-09 | 115.00 | 115.60 | 107.20 | 109.20 | 109.20 | 588,608 |
| 2025-04-08 | 122.40 | 131.10 | 121.30 | 131.10 | 131.10 | 134,770 |
| 2025-04-07 | 111.60 | 124.70 | 111.50 | 119.70 | 119.70 | 149,445 |
| 2025-04-04 | 124.00 | 128.50 | 115.00 | 123.20 | 123.20 | 190,081 |
| 2025-04-03 | 123.10 | 128.00 | 123.10 | 123.70 | 123.70 | 68,587 |
| 2025-04-02 | 122.10 | 124.50 | 120.50 | 124.50 | 124.50 | 71,079 |
| 2025-04-01 | 120.60 | 122.50 | 118.70 | 122.50 | 122.50 | 57,736 |
| 2025-03-31 | 120.00 | 120.50 | 116.10 | 118.80 | 118.80 | 71,022 |
| 2025-03-28 | 122.30 | 123.20 | 116.40 | 121.00 | 121.00 | 101,053 |
| 2025-03-27 | 125.60 | 126.30 | 123.80 | 124.30 | 124.30 | 47,813 |
| 2025-03-26 | 125.60 | 127.50 | 123.60 | 127.10 | 127.10 | 62,347 |
| 2025-03-25 | 123.10 | 127.30 | 122.10 | 125.70 | 125.70 | 57,210 |
| 2025-03-24 | 128.20 | 129.30 | 123.30 | 123.50 | 123.50 | 59,103 |
| 2025-03-21 | 127.00 | 128.80 | 125.30 | 126.40 | 126.40 | 144,567 |
| 2025-03-20 | 132.60 | 132.70 | 129.00 | 129.10 | 129.10 | 61,509 |
| 2025-03-19 | 130.00 | 134.50 | 130.00 | 133.30 | 133.30 | 63,355 |
| 2025-03-18 | 137.80 | 138.70 | 130.40 | 130.50 | 130.50 | 109,483 |
| 2025-03-17 | 135.50 | 140.80 | 134.90 | 137.40 | 137.40 | 107,344 |
| 2025-03-14 | 136.00 | 139.80 | 129.90 | 134.90 | 134.90 | 185,269 |
| 2025-03-13 | 128.50 | 133.00 | 120.70 | 126.90 | 126.90 | 227,766 |
| 2025-03-12 | 134.00 | 136.40 | 128.90 | 130.70 | 130.70 | 146,538 |
| 2025-03-11 | 134.90 | 144.40 | 128.30 | 133.10 | 133.10 | 549,251 |
| 2025-03-10 | 122.80 | 123.90 | 120.00 | 122.00 | 122.00 | 69,786 |
| 2025-03-07 | 122.70 | 123.90 | 119.10 | 120.10 | 120.10 | 66,309 |
| 2025-03-06 | 124.70 | 125.50 | 122.20 | 123.30 | 123.30 | 98,506 |
| 2025-03-05 | 119.00 | 124.70 | 117.10 | 123.20 | 123.20 | 157,534 |
| 2025-03-04 | 123.40 | 123.80 | 115.20 | 115.70 | 115.70 | 138,263 |
| 2025-03-03 | 117.00 | 127.50 | 116.50 | 124.40 | 124.40 | 159,813 |
| 2025-02-28 | 118.20 | 118.80 | 114.20 | 116.90 | 116.90 | 109,051 |
| 2025-02-27 | 122.00 | 122.80 | 113.50 | 119.50 | 119.50 | 234,522 |
| 2025-02-26 | 116.40 | 124.20 | 116.40 | 123.40 | 123.40 | 135,519 |
| 2025-02-25 | 114.50 | 117.80 | 113.60 | 115.80 | 115.80 | 71,311 |
| 2025-02-24 | 115.40 | 119.10 | 114.00 | 115.10 | 115.10 | 70,484 |
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.