Redcare Pharmacy NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 115.30 | 117.10 | 113.50 | 114.50 | 114.50 | 42,662 |
| 2025-02-20 | 115.80 | 118.70 | 114.40 | 114.80 | 114.80 | 56,905 |
| 2025-02-19 | 116.30 | 117.40 | 114.00 | 114.90 | 114.90 | 70,017 |
| 2025-02-18 | 116.50 | 120.10 | 115.70 | 116.00 | 116.00 | 100,844 |
| 2025-02-17 | 114.30 | 116.40 | 113.50 | 116.20 | 116.20 | 39,607 |
| 2025-02-14 | 113.40 | 116.20 | 113.10 | 115.00 | 115.00 | 70,511 |
| 2025-02-13 | 116.40 | 117.30 | 113.10 | 114.30 | 114.30 | 91,735 |
| 2025-02-12 | 118.40 | 119.70 | 114.10 | 117.10 | 117.10 | 126,712 |
| 2025-02-11 | 121.00 | 121.10 | 117.80 | 118.90 | 118.90 | 39,882 |
| 2025-02-10 | 119.20 | 121.60 | 117.90 | 120.60 | 120.60 | 59,240 |
| 2025-02-07 | 122.10 | 122.20 | 118.20 | 118.40 | 118.40 | 88,452 |
| 2025-02-06 | 124.00 | 124.40 | 121.30 | 122.50 | 122.50 | 59,467 |
| 2025-02-05 | 118.90 | 124.10 | 117.80 | 124.10 | 124.10 | 46,155 |
| 2025-02-04 | 120.70 | 122.00 | 118.90 | 119.30 | 119.30 | 39,391 |
| 2025-02-03 | 118.60 | 120.80 | 116.80 | 120.30 | 120.30 | 42,026 |
| 2025-01-31 | 123.00 | 123.10 | 119.70 | 121.50 | 121.50 | 49,905 |
| 2025-01-30 | 121.00 | 123.50 | 120.00 | 123.40 | 123.40 | 36,876 |
| 2025-01-29 | 125.00 | 125.90 | 120.20 | 120.50 | 120.50 | 49,706 |
| 2025-01-28 | 122.60 | 126.20 | 122.40 | 124.50 | 124.50 | 54,667 |
| 2025-01-27 | 123.50 | 124.00 | 120.30 | 121.60 | 121.60 | 62,730 |
| 2025-01-24 | 123.80 | 126.70 | 123.70 | 126.00 | 126.00 | 86,301 |
| 2025-01-23 | 116.50 | 124.60 | 116.20 | 122.40 | 122.40 | 113,564 |
| 2025-01-22 | 116.40 | 118.10 | 116.00 | 116.40 | 116.40 | 56,226 |
| 2025-01-21 | 120.10 | 121.40 | 116.20 | 117.10 | 117.10 | 102,148 |
| 2025-01-20 | 119.90 | 121.70 | 118.40 | 120.80 | 120.80 | 47,582 |
| 2025-01-17 | 120.00 | 123.80 | 119.30 | 119.30 | 119.30 | 64,549 |
| 2025-01-16 | 121.00 | 124.40 | 119.10 | 119.80 | 119.80 | 83,472 |
| 2025-01-15 | 118.10 | 120.30 | 115.90 | 120.30 | 120.30 | 105,401 |
| 2025-01-14 | 113.90 | 118.10 | 110.70 | 117.90 | 117.90 | 142,632 |
| 2025-01-13 | 123.30 | 124.90 | 112.90 | 112.90 | 112.90 | 178,059 |
| 2025-01-10 | 124.50 | 126.50 | 121.10 | 124.70 | 124.70 | 107,179 |
| 2025-01-09 | 128.60 | 129.70 | 121.00 | 124.10 | 124.10 | 158,867 |
| 2025-01-08 | 123.10 | 125.90 | 118.40 | 120.50 | 120.50 | 97,250 |
| 2025-01-07 | 127.00 | 128.50 | 122.70 | 123.80 | 123.80 | 79,410 |
| 2025-01-06 | 127.00 | 128.40 | 124.10 | 126.60 | 126.60 | 68,040 |
| 2025-01-03 | 131.00 | 132.10 | 124.80 | 125.60 | 125.60 | 84,967 |
| 2025-01-02 | 131.80 | 135.90 | 130.70 | 131.30 | 131.30 | 53,243 |
| 2024-12-30 | 134.50 | 134.70 | 131.70 | 131.70 | 131.70 | 29,478 |
| 2024-12-27 | 137.50 | 138.90 | 134.10 | 135.90 | 135.90 | 37,246 |
| 2024-12-23 | 135.10 | 137.70 | 132.30 | 137.50 | 137.50 | 44,773 |
| 2024-12-20 | 134.50 | 136.80 | 133.60 | 136.20 | 136.20 | 503,170 |
| 2024-12-19 | 137.00 | 140.40 | 134.70 | 134.80 | 134.80 | 95,393 |
| 2024-12-18 | 138.00 | 141.10 | 129.50 | 139.90 | 139.90 | 269,373 |
| 2024-12-17 | 146.20 | 152.00 | 144.80 | 144.80 | 144.80 | 50,791 |
| 2024-12-16 | 151.00 | 151.40 | 144.00 | 148.40 | 148.40 | 59,911 |
| 2024-12-13 | 159.90 | 160.50 | 150.30 | 150.30 | 150.30 | 76,538 |
| 2024-12-12 | 160.60 | 160.70 | 157.30 | 160.00 | 160.00 | 28,303 |
| 2024-12-11 | 157.40 | 161.40 | 155.50 | 160.00 | 160.00 | 43,672 |
| 2024-12-10 | 156.50 | 159.40 | 153.90 | 157.70 | 157.70 | 39,577 |
| 2024-12-09 | 157.60 | 158.70 | 155.40 | 157.30 | 157.30 | 48,594 |
| 2024-12-06 | 154.10 | 158.60 | 153.10 | 157.80 | 157.80 | 40,665 |
| 2024-12-05 | 155.40 | 157.00 | 151.40 | 154.80 | 154.80 | 53,453 |
| 2024-12-04 | 156.00 | 156.50 | 150.70 | 155.10 | 155.10 | 50,197 |
| 2024-12-03 | 151.00 | 154.50 | 149.30 | 154.00 | 154.00 | 54,542 |
| 2024-12-02 | 149.40 | 150.00 | 147.20 | 150.00 | 150.00 | 26,270 |
| 2024-11-29 | 147.40 | 149.00 | 144.80 | 148.90 | 148.90 | 34,106 |
| 2024-11-28 | 145.40 | 150.00 | 145.40 | 147.60 | 147.60 | 56,557 |
| 2024-11-27 | 146.80 | 146.80 | 144.50 | 144.70 | 144.70 | 15,019 |
| 2024-11-26 | 146.60 | 147.20 | 143.40 | 145.10 | 145.10 | 27,825 |
| 2024-11-25 | 148.90 | 149.50 | 145.30 | 147.00 | 147.00 | 72,882 |
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.