Redcare Pharmacy NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 67.300 | 69.550 | 66.600 | 69.250 | 69.250 | 1,087 |
| 2026-07-27 | 66.650 | 67.500 | 66.650 | 66.700 | 66.700 | 353 |
| 2026-07-24 | 65.525 | 66.100 | 64.850 | 66.100 | 66.100 | 379 |
| 2026-07-23 | 69.000 | 69.150 | 64.650 | 65.725 | 65.725 | 11,174 |
| 2026-07-22 | 68.250 | 69.550 | 68.250 | 69.400 | 69.400 | 593 |
| 2026-07-21 | 69.725 | 71.200 | 68.800 | 69.701 | 69.701 | 1,595 |
| 2026-07-20 | 68.500 | 68.500 | 66.200 | 67.750 | 67.750 | 373 |
| 2026-07-17 | 67.775 | 67.900 | 65.650 | 66.825 | 66.825 | 1,950 |
| 2026-07-16 | 68.450 | 69.150 | 66.450 | 67.875 | 67.875 | 697 |
| 2026-07-15 | 69.050 | 69.250 | 66.100 | 67.400 | 67.400 | 1,735 |
| 2026-07-14 | 66.850 | 66.850 | 65.300 | 65.975 | 65.975 | 92 |
| 2026-07-13 | 63.050 | 65.350 | 61.300 | 63.053 | 63.053 | 2,501 |
| 2026-07-10 | 61.950 | 61.950 | 59.500 | 60.625 | 60.625 | 6,898 |
| 2026-07-09 | 68.200 | 68.250 | 63.000 | 63.525 | 63.525 | 619 |
| 2026-07-08 | 69.700 | 69.700 | 66.750 | 67.300 | 67.300 | 1,980 |
| 2026-07-07 | 70.100 | 70.100 | 68.950 | 69.150 | 69.150 | 766 |
| 2026-07-06 | 73.000 | 73.600 | 69.350 | 71.173 | 71.173 | 2,174 |
| 2026-07-03 | 70.250 | 70.950 | 67.200 | 69.525 | 69.525 | 1,809 |
| 2026-07-02 | 69.400 | 69.600 | 67.100 | 68.333 | 68.333 | 1,759 |
| 2026-07-01 | 66.550 | 70.450 | 66.550 | 70.266 | 70.266 | 1,983 |
| 2026-06-30 | 66.400 | 69.400 | 66.400 | 68.433 | 68.433 | 2,609 |
| 2026-06-29 | 65.575 | 68.950 | 64.200 | 68.475 | 68.475 | 2,815 |
| 2026-06-26 | 65.850 | 65.850 | 62.150 | 62.300 | 62.300 | 3,086 |
| 2026-06-25 | 68.625 | 70.000 | 66.000 | 66.675 | 66.675 | 908 |
| 2026-06-24 | 66.100 | 68.000 | 65.250 | 66.736 | 66.736 | 5,673 |
| 2026-06-23 | 66.250 | 68.300 | 64.750 | 67.900 | 67.900 | 3,680 |
| 2026-06-22 | 65.925 | 67.100 | 64.450 | 66.300 | 66.300 | 3,377 |
| 2026-06-19 | 68.525 | 69.300 | 65.550 | 67.004 | 67.004 | 4,808 |
| 2026-06-18 | 66.575 | 67.500 | 64.800 | 66.100 | 66.100 | 7,027 |
| 2026-06-17 | 61.875 | 65.700 | 61.750 | 65.250 | 65.250 | 7,815 |
| 2026-06-16 | 58.600 | 63.800 | 58.600 | 61.457 | 61.457 | 17,086 |
| 2026-06-15 | 50.000 | 57.600 | 50.000 | 50.465 | 50.465 | 11,998 |
| 2026-06-12 | 50.150 | 50.150 | 48.220 | 49.450 | 49.450 | 7,007 |
| 2026-06-11 | 49.150 | 49.620 | 47.040 | 48.335 | 48.335 | 4,106 |
| 2026-06-10 | 49.050 | 49.140 | 47.540 | 48.010 | 48.010 | 5,877 |
| 2026-06-09 | 49.040 | 49.040 | 47.540 | 48.320 | 48.320 | 2,285 |
| 2026-06-08 | 48.525 | 49.220 | 47.500 | 48.790 | 48.790 | 2,467 |
| 2026-06-05 | 48.780 | 50.550 | 48.020 | 50.000 | 50.000 | 10,031 |
| 2026-06-04 | 49.840 | 53.050 | 49.840 | 52.145 | 52.145 | 5,633 |
| 2026-06-03 | 48.065 | 53.100 | 47.380 | 49.775 | 49.775 | 14,211 |
| 2026-06-02 | 47.010 | 47.860 | 46.220 | 47.311 | 47.311 | 5,939 |
| 2026-06-01 | 44.440 | 47.580 | 44.440 | 45.760 | 45.760 | 52,542 |
| 2026-05-29 | 44.290 | 44.700 | 43.160 | 44.180 | 44.180 | 6,170 |
| 2026-05-28 | 44.000 | 44.500 | 42.100 | 43.410 | 43.410 | 9,587 |
| 2026-05-27 | 43.530 | 45.240 | 43.500 | 45.150 | 45.150 | 19,584 |
| 2026-05-26 | 45.110 | 45.200 | 42.860 | 44.200 | 44.200 | 10,115 |
| 2026-05-22 | 45.600 | 46.000 | 44.580 | 45.890 | 45.890 | 5,252 |
| 2026-05-21 | 46.080 | 46.140 | 44.860 | 45.648 | 45.648 | 4,289 |
| 2026-05-20 | 47.685 | 47.700 | 44.760 | 46.567 | 46.567 | 6,207 |
| 2026-05-19 | 48.525 | 48.840 | 47.540 | 48.410 | 48.410 | 3,891 |
| 2026-05-18 | 46.650 | 49.680 | 45.920 | 48.506 | 48.506 | 12,824 |
| 2026-05-15 | 46.520 | 46.760 | 46.060 | 46.132 | 46.132 | 6,321 |
| 2026-05-14 | 46.900 | 47.360 | 46.240 | 46.704 | 46.704 | 4,959 |
| 2026-05-13 | 46.210 | 47.880 | 45.740 | 46.940 | 46.940 | 6,499 |
| 2026-05-12 | 46.640 | 46.640 | 45.600 | 45.869 | 45.869 | 11,748 |
| 2026-05-11 | 44.350 | 48.160 | 44.180 | 44.500 | 44.500 | 7,617 |
| 2026-05-08 | 45.810 | 46.840 | 42.560 | 43.200 | 43.200 | 6,656 |
| 2026-05-07 | 46.460 | 48.760 | 45.980 | 46.060 | 46.060 | 6,653 |
| 2026-05-06 | 48.110 | 50.550 | 45.700 | 48.312 | 48.312 | 14,014 |
| 2026-05-05 | 48.780 | 49.120 | 47.380 | 48.293 | 48.293 | 5,277 |
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.