Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	49.620	49.620	49.620	49.620	49.620	0
2026-04-30	47.810	49.920	47.780	49.620	49.620	11,008
2026-04-29	47.840	49.600	47.840	48.220	48.220	7,221
2026-04-28	48.735	48.960	47.560	48.396	48.396	4,363
2026-04-27	48.590	49.060	47.720	48.135	48.135	6,727
2026-04-24	49.205	49.440	46.980	48.165	48.165	8,288
2026-04-23	52.010	52.200	49.660	50.883	50.883	7,882
2026-04-22	53.150	53.550	51.850	52.724	52.724	5,668
2026-04-21	50.400	53.200	50.400	52.704	52.704	5,266
2026-04-20	48.770	50.000	48.020	49.120	49.120	7,806
2026-04-17	49.250	50.600	48.120	49.250	49.250	11,225
2026-04-16	45.970	49.780	45.600	48.680	48.680	10,027
2026-04-15	42.560	45.440	42.390	44.181	44.181	8,960
2026-04-14	40.250	42.720	40.250	42.099	42.099	55,806
2026-04-13	39.260	40.100	38.637	39.228	39.228	59,344
2026-04-10	40.710	40.800	39.520	40.065	40.065	28,667
2026-04-09	39.150	40.630	38.000	40.630	40.630	54,733
2026-04-08	39.200	41.400	38.831	39.520	39.520	112,451
2026-04-07	38.120	38.260	35.980	36.972	36.972	92,367
2026-04-02	36.480	37.420	36.320	36.977	36.977	5,052
2026-04-01	39.090	39.180	35.920	36.511	36.511	16,710
2026-03-31	34.270	37.880	34.240	36.480	36.480	22,958
2026-03-30	30.270	33.260	30.200	30.596	30.596	27,242
2026-03-27	31.810	31.940	30.540	30.860	30.860	6,618
2026-03-26	32.210	32.660	31.460	32.517	32.517	32,129
2026-03-25	32.500	33.800	32.240	32.725	32.725	10,035
2026-03-24	32.520	32.880	31.600	32.262	32.262	8,564
2026-03-23	31.300	33.180	30.860	30.950	30.950	12,076
2026-03-20	34.710	35.480	33.440	33.870	33.870	10,397
2026-03-19	37.240	37.480	34.180	34.440	34.440	30,208
2026-03-18	40.840	40.880	37.700	39.151	39.151	32,440
2026-03-17	39.340	41.360	39.020	39.970	39.970	3,936
2026-03-16	40.650	40.780	39.140	39.320	39.320	6,595
2026-03-13	41.240	41.340	39.920	40.240	40.240	5,530
2026-03-12	41.360	41.740	40.680	41.342	41.342	7,621
2026-03-11	42.420	42.480	41.240	42.081	42.081	9,873
2026-03-10	42.610	42.720	41.460	42.089	42.089	36,137
2026-03-09	41.810	42.060	39.400	41.400	41.400	14,502
2026-03-06	45.050	45.420	42.220	45.102	45.102	37,121
2026-03-05	47.150	47.200	44.200	46.449	46.449	50,197
2026-03-04	54.725	55.000	45.960	49.417	49.417	40,074
2026-03-03	59.525	60.200	57.600	58.465	58.465	1,713
2026-03-02	58.675	60.950	57.300	58.325	58.325	10,679
2026-02-27	60.150	61.350	59.650	60.950	60.950	2,330
2026-02-26	60.100	61.650	59.400	60.550	60.550	3,228
2026-02-25	60.250	60.600	59.400	60.203	60.203	5,654
2026-02-24	65.050	65.550	61.850	62.300	62.300	13,408
2026-02-23	64.200	65.750	63.450	65.750	65.750	3,146
2026-02-20	66.300	66.300	64.250	66.300	66.300	1,427
2026-02-19	67.625	67.900	66.400	67.100	67.100	706
2026-02-18	70.300	70.550	67.150	67.300	67.300	8,764
2026-02-17	70.150	71.000	69.150	70.143	70.143	1,345
2026-02-16	68.825	69.350	68.100	69.300	69.300	69,648
2026-02-13	68.525	68.700	66.150	66.500	66.500	8,841
2026-02-12	66.550	68.750	66.550	68.675	68.675	1,129
2026-02-11	66.300	67.150	63.950	66.675	66.675	2,726
2026-02-10	66.250	67.033	64.475	66.839	66.839	1,307
2026-02-09	63.775	65.300	63.550	65.079	65.079	8,755
2026-02-06	68.150	68.500	64.650	66.279	66.279	3,267
2026-02-05	64.450	68.600	63.700	66.052	66.052	8,575

← NewerPage 3 of 4 · 224 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.