Redcare Pharmacy NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 59.950 | 64.450 | 59.950 | 64.400 | 64.400 | 6,127 |
| 2026-02-03 | 60.625 | 60.950 | 59.800 | 60.750 | 60.750 | 9,239 |
| 2026-02-02 | 62.525 | 62.600 | 60.350 | 61.450 | 61.450 | 5,177 |
| 2026-01-30 | 59.875 | 64.450 | 59.800 | 61.715 | 61.715 | 9,010 |
| 2026-01-29 | 60.200 | 60.900 | 58.900 | 60.250 | 60.250 | 2,125 |
| 2026-01-28 | 58.625 | 60.650 | 57.350 | 59.700 | 59.700 | 8,664 |
| 2026-01-27 | 59.050 | 59.350 | 57.600 | 58.432 | 58.432 | 15,700 |
| 2026-01-26 | 59.350 | 59.950 | 57.800 | 58.300 | 58.300 | 2,122 |
| 2026-01-23 | 59.825 | 60.250 | 58.100 | 59.163 | 59.163 | 704 |
| 2026-01-22 | 59.775 | 61.500 | 58.950 | 60.818 | 60.818 | 30,585 |
| 2026-01-21 | 61.000 | 61.300 | 56.350 | 58.525 | 58.525 | 6,424 |
| 2026-01-20 | 62.675 | 62.850 | 60.250 | 60.900 | 60.900 | 4,769 |
| 2026-01-19 | 62.925 | 63.800 | 62.250 | 62.905 | 62.905 | 2,452 |
| 2026-01-16 | 64.775 | 65.000 | 62.650 | 64.950 | 64.950 | 27,803 |
| 2026-01-15 | 67.300 | 67.650 | 65.201 | 65.469 | 65.469 | 19,346 |
| 2026-01-14 | 67.575 | 67.700 | 65.900 | 66.550 | 66.550 | 2,291 |
| 2026-01-13 | 66.625 | 69.100 | 66.450 | 67.700 | 67.700 | 2,587 |
| 2026-01-12 | 66.450 | 67.650 | 65.500 | 65.700 | 65.700 | 23,079 |
| 2026-01-09 | 66.000 | 66.750 | 65.200 | 65.828 | 65.828 | 1,860 |
| 2026-01-08 | 67.100 | 67.450 | 64.650 | 66.000 | 66.000 | 4,964 |
| 2026-01-07 | 67.925 | 69.500 | 64.650 | 67.002 | 67.002 | 18,806 |
| 2026-01-06 | 68.725 | 73.100 | 67.350 | 70.554 | 70.554 | 2,487 |
| 2026-01-05 | 67.625 | 69.050 | 65.450 | 67.015 | 67.015 | 5,921 |
| 2026-01-02 | 66.675 | 69.750 | 66.300 | 67.404 | 67.404 | 2,377 |
| 2025-12-31 | 65.925 | 65.925 | 65.925 | 65.925 | 65.925 | 0 |
| 2025-12-30 | 65.875 | 66.200 | 65.100 | 65.925 | 65.925 | 3,208 |
| 2025-12-29 | 65.200 | 66.700 | 65.200 | 66.050 | 66.050 | 3,684 |
| 2025-12-24 | 65.450 | 65.450 | 65.450 | 65.450 | 65.450 | 0 |
| 2025-12-23 | 65.575 | 66.100 | 64.300 | 65.450 | 65.450 | 2,061 |
| 2025-12-22 | 66.150 | 66.250 | 63.100 | 65.825 | 65.825 | 9,095 |
| 2025-12-19 | 65.350 | 66.250 | 64.050 | 65.050 | 65.050 | 1,279 |
| 2025-12-18 | 63.575 | 66.050 | 63.300 | 64.200 | 64.200 | 856 |
| 2025-12-17 | 62.875 | 64.500 | 61.350 | 63.400 | 63.400 | 3,142 |
| 2025-12-16 | 61.525 | 64.400 | 60.950 | 64.200 | 64.200 | 4,302 |
| 2025-12-15 | 62.925 | 64.050 | 60.250 | 60.250 | 60.250 | 16,512 |
| 2025-12-12 | 63.050 | 63.800 | 62.550 | 63.675 | 63.675 | 2,604 |
| 2025-12-11 | 62.350 | 62.875 | 61.300 | 61.300 | 61.300 | 5,449 |
| 2025-12-10 | 62.150 | 63.000 | 60.950 | 61.775 | 61.775 | 3,088 |
| 2025-12-09 | 60.950 | 63.100 | 60.950 | 62.575 | 62.575 | 34,533 |
| 2025-12-08 | 62.200 | 62.200 | 60.800 | 61.625 | 61.625 | 1,053 |
| 2025-12-05 | 62.825 | 63.200 | 62.050 | 63.150 | 63.150 | 542 |
| 2025-12-04 | 62.525 | 63.650 | 61.000 | 61.825 | 61.825 | 6,080 |
| 2025-12-03 | 63.250 | 64.150 | 62.350 | 63.350 | 63.350 | 872 |
| 2025-12-02 | 64.625 | 65.250 | 63.350 | 64.100 | 64.100 | 5,596 |
← NewerPage 4 of 4 · 224 trading days
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.