Redcare Pharmacy NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 143.40 | 146.50 | 142.90 | 144.90 | 144.90 | 53,163 |
| 2024-11-21 | 146.80 | 147.50 | 142.40 | 142.80 | 142.80 | 51,712 |
| 2024-11-20 | 147.90 | 150.30 | 146.80 | 147.70 | 147.70 | 24,765 |
| 2024-11-19 | 148.90 | 151.70 | 146.10 | 147.10 | 147.10 | 33,664 |
| 2024-11-18 | 150.40 | 153.40 | 148.10 | 148.10 | 148.10 | 45,874 |
| 2024-11-15 | 155.00 | 156.10 | 150.50 | 151.90 | 151.90 | 41,986 |
| 2024-11-14 | 162.30 | 163.20 | 150.40 | 155.20 | 155.20 | 93,922 |
| 2024-11-13 | 161.80 | 164.00 | 161.10 | 162.90 | 162.90 | 32,059 |
| 2024-11-12 | 168.90 | 170.70 | 162.70 | 162.70 | 162.70 | 71,168 |
| 2024-11-11 | 168.00 | 171.40 | 165.80 | 170.50 | 170.50 | 72,576 |
| 2024-11-08 | 155.00 | 169.00 | 154.60 | 167.60 | 167.60 | 188,856 |
| 2024-11-07 | 145.90 | 153.70 | 145.40 | 153.00 | 153.00 | 121,084 |
| 2024-11-06 | 146.20 | 148.90 | 144.90 | 146.80 | 146.80 | 48,887 |
| 2024-11-05 | 145.90 | 147.70 | 140.50 | 147.00 | 147.00 | 50,138 |
| 2024-11-04 | 142.10 | 143.60 | 140.30 | 141.30 | 141.30 | 48,020 |
| 2024-11-01 | 141.40 | 143.30 | 140.00 | 141.90 | 141.90 | 37,938 |
| 2024-10-31 | 144.40 | 145.10 | 140.60 | 140.70 | 140.70 | 45,638 |
| 2024-10-30 | 147.60 | 151.00 | 146.20 | 146.20 | 146.20 | 47,852 |
| 2024-10-29 | 145.80 | 149.40 | 144.90 | 147.70 | 147.70 | 45,745 |
| 2024-10-28 | 152.00 | 153.70 | 147.00 | 147.30 | 147.30 | 37,019 |
| 2024-10-25 | 148.00 | 153.80 | 148.00 | 152.00 | 152.00 | 111,291 |
| 2024-10-24 | 143.10 | 151.50 | 142.50 | 149.00 | 149.00 | 117,487 |
| 2024-10-23 | 142.60 | 144.00 | 142.00 | 142.10 | 142.10 | 28,704 |
| 2024-10-22 | 142.00 | 144.20 | 141.00 | 143.00 | 143.00 | 41,904 |
| 2024-10-21 | 145.20 | 145.70 | 140.80 | 141.30 | 141.30 | 40,399 |
| 2024-10-18 | 144.30 | 145.10 | 142.90 | 144.70 | 144.70 | 44,965 |
| 2024-10-17 | 146.10 | 146.10 | 143.20 | 145.00 | 145.00 | 28,937 |
| 2024-10-16 | 144.50 | 147.70 | 144.50 | 145.70 | 145.70 | 64,216 |
| 2024-10-15 | 145.00 | 148.20 | 143.70 | 144.70 | 144.70 | 84,892 |
| 2024-10-14 | 142.90 | 145.00 | 142.00 | 143.70 | 143.70 | 58,376 |
| 2024-10-11 | 141.10 | 144.00 | 140.20 | 143.60 | 143.60 | 91,714 |
| 2024-10-10 | 137.10 | 140.30 | 137.10 | 139.50 | 139.50 | 59,958 |
| 2024-10-09 | 133.60 | 137.80 | 133.40 | 137.00 | 137.00 | 57,508 |
| 2024-10-08 | 133.60 | 135.70 | 132.40 | 133.10 | 133.10 | 38,115 |
| 2024-10-07 | 134.60 | 136.70 | 129.70 | 135.50 | 135.50 | 109,427 |
| 2024-10-04 | 132.60 | 141.80 | 132.60 | 135.20 | 135.20 | 200,699 |
| 2024-10-03 | 133.00 | 135.40 | 132.70 | 135.10 | 135.10 | 16,608 |
| 2024-10-02 | 138.00 | 138.40 | 132.40 | 134.80 | 134.80 | 63,084 |
| 2024-10-01 | 131.50 | 137.00 | 131.50 | 134.80 | 134.80 | 70,779 |
| 2024-09-30 | 133.90 | 136.60 | 129.60 | 129.60 | 129.60 | 54,707 |
| 2024-09-27 | 130.50 | 136.00 | 129.60 | 136.00 | 136.00 | 81,616 |
| 2024-09-26 | 131.50 | 134.90 | 127.70 | 129.10 | 129.10 | 64,064 |
| 2024-09-25 | 122.50 | 131.00 | 122.10 | 129.40 | 129.40 | 74,488 |
| 2024-09-24 | 124.00 | 126.10 | 122.50 | 123.20 | 123.20 | 28,843 |
| 2024-09-23 | 120.00 | 125.70 | 119.00 | 123.00 | 123.00 | 60,756 |
| 2024-09-20 | 120.20 | 122.00 | 119.80 | 120.30 | 120.30 | 79,899 |
| 2024-09-19 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 55,587 |
| 2024-09-18 | 117.10 | 117.60 | 115.90 | 116.00 | 116.00 | 54,279 |
| 2024-09-17 | 117.40 | 120.70 | 117.00 | 117.00 | 117.00 | 38,704 |
| 2024-09-16 | 121.70 | 121.70 | 116.80 | 117.60 | 117.60 | 61,137 |
| 2024-09-13 | 122.90 | 124.20 | 121.40 | 122.10 | 122.10 | 35,218 |
| 2024-09-12 | 118.20 | 122.90 | 118.00 | 122.40 | 122.40 | 37,852 |
| 2024-09-11 | 118.60 | 120.20 | 116.40 | 116.70 | 116.70 | 43,237 |
| 2024-09-10 | 120.70 | 120.70 | 118.90 | 119.00 | 119.00 | 28,812 |
| 2024-09-09 | 118.00 | 120.90 | 117.60 | 120.00 | 120.00 | 22,000 |
| 2024-09-06 | 118.00 | 120.40 | 116.80 | 117.40 | 117.40 | 32,259 |
| 2024-09-05 | 121.40 | 122.60 | 118.50 | 118.50 | 118.50 | 37,567 |
| 2024-09-04 | 116.40 | 121.70 | 115.20 | 120.70 | 120.70 | 48,412 |
| 2024-09-03 | 120.90 | 122.30 | 117.00 | 117.20 | 117.20 | 56,980 |
| 2024-09-02 | 125.10 | 125.60 | 119.60 | 121.00 | 121.00 | 58,840 |
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.