Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	76.625	76.625	60.550	76.625	76.625	0
2026-10-19	77.050	77.675	60.550	77.675	77.675	0
2026-10-16	75.725	77.525	60.550	77.525	77.525	0
2026-10-15	72.550	75.100	72.550	74.000	74.000	973
2026-10-14	70.675	72.975	70.500	72.200	72.200	1,561
2026-10-13	70.350	71.200	70.350	71.200	71.200	230
2026-10-12	71.200	72.600	71.100	71.250	71.250	164
2026-10-09	73.575	75.000	73.250	74.350	74.350	538
2026-10-08	74.150	75.150	73.000	74.150	74.150	7,025
2026-10-07	68.200	74.600	68.200	74.300	74.300	1,864
2026-10-06	65.750	69.650	65.750	67.450	67.450	844
2026-10-05	70.300	70.300	65.500	67.418	67.418	6,447
2026-10-02	69.100	71.675	69.100	71.675	71.675	773
2026-10-01	73.400	73.400	68.000	69.675	69.675	2,220
2026-09-30	73.775	76.450	71.800	75.450	75.450	15,889
2026-09-29	69.100	72.150	69.100	71.400	71.400	13,789
2026-09-28	62.250	68.450	60.500	68.200	68.200	3,576
2026-09-25	59.875	61.800	59.050	61.150	61.150	186
2026-09-24	60.625	61.500	59.500	61.250	61.250	108
2026-09-23	66.650	66.650	62.100	64.350	64.350	504
2026-09-22	63.400	66.450	63.400	66.200	66.200	1,771
2026-09-21	60.350	63.200	60.300	62.900	62.900	1,975
2026-09-18	61.050	62.100	60.550	61.775	61.775	1,032
2026-09-17	55.350	60.050	54.150	59.775	59.775	5,572
2026-09-16	52.245	53.050	50.850	52.110	52.110	1,274
2026-09-15	54.125	54.125	52.550	53.250	53.250	3,599
2026-09-14	53.300	53.300	51.900	51.999	51.999	613
2026-09-11	54.400	54.400	52.300	53.200	53.200	1,443
2026-09-10	51.965	54.600	51.500	53.675	53.675	1,472
2026-09-09	55.950	55.950	52.200	53.525	53.525	1,599
2026-09-08	59.000	59.000	55.700	55.950	55.950	806
2026-09-07	59.450	59.950	57.700	59.200	59.200	296
2026-09-04	57.725	60.050	57.100	58.875	58.875	792
2026-09-03	55.850	57.300	55.850	56.300	56.300	847
2026-09-02	58.350	60.650	55.850	57.450	57.450	3,105
2026-09-01	61.950	61.950	60.600	61.200	61.200	697
2026-08-28	68.250	68.250	64.050	65.875	65.875	1,393
2026-08-27	65.300	66.600	63.950	65.725	65.725	7,287
2026-08-26	62.700	63.750	62.700	63.707	63.707	726
2026-08-25	61.750	62.428	61.750	62.428	62.428	427
2026-08-24	61.525	61.700	60.700	61.364	61.364	1,447
2026-08-21	64.045	64.045	62.400	63.525	63.525	716
2026-08-20	62.450	64.500	62.450	63.625	63.625	1,296
2026-08-19	64.400	64.550	61.100	62.925	62.925	2,159
2026-08-18	64.800	64.800	62.800	63.375	63.375	1,556
2026-08-17	62.300	64.200	60.650	63.607	63.607	2,699
2026-08-14	60.000	61.200	60.000	61.050	61.050	5,118
2026-08-13	63.200	63.200	61.150	63.100	63.100	982
2026-08-12	60.350	62.150	60.350	62.100	62.100	274
2026-08-11	62.700	62.700	60.950	61.559	61.559	840
2026-08-10	62.850	62.850	61.150	62.274	62.274	580
2026-08-07	62.625	63.800	62.625	62.625	62.625	1,151
2026-08-06	65.025	65.025	62.200	63.925	63.925	428
2026-08-05	62.050	64.000	62.050	62.525	62.525	6,935
2026-08-04	64.500	64.500	62.700	63.906	63.906	3,259
2026-08-03	62.300	63.550	62.300	63.240	63.240	1,417
2026-07-31	63.450	67.150	61.350	63.575	63.575	23,243
2026-07-30	69.500	69.500	65.200	66.050	66.050	1,622
2026-07-29	71.825	73.450	67.350	68.400	68.400	3,725
2026-07-28	67.300	69.550	66.600	69.250	69.250	1,087

Page 1 of 2 · 65 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.