Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	66.300	67.650	64.000	66.700	66.700	47,030
2026-02-09	64.000	66.200	63.400	66.200	66.200	62,626
2026-02-06	68.300	68.800	64.650	64.650	64.650	85,288
2026-02-05	64.050	69.050	63.950	69.050	69.050	158,795
2026-02-04	59.900	64.450	59.500	64.450	64.450	87,181
2026-02-03	60.950	61.050	59.500	59.850	59.850	72,237
2026-02-02	62.500	62.500	60.350	60.350	60.350	65,208
2026-01-30	59.900	64.850	59.650	62.550	62.550	130,859
2026-01-29	60.300	61.200	58.850	59.750	59.750	103,032
2026-01-28	58.450	60.650	57.300	60.650	60.650	101,740
2026-01-27	59.150	59.150	57.450	58.650	58.650	43,290
2026-01-26	59.550	60.150	57.700	58.500	58.500	43,393
2026-01-23	60.050	60.500	57.750	59.100	59.100	122,331
2026-01-22	60.000	61.550	58.900	60.100	60.100	135,607
2026-01-21	60.900	60.900	55.800	58.500	58.500	250,306
2026-01-20	62.500	62.750	60.100	60.550	60.550	124,877
2026-01-19	62.900	63.850	62.000	62.600	62.600	88,102
2026-01-16	64.700	65.500	62.600	64.550	64.550	273,336
2026-01-15	67.200	68.250	65.150	65.150	65.150	109,917
2026-01-14	67.600	67.900	65.850	66.550	66.550	106,357
2026-01-13	66.600	69.300	66.350	66.750	66.750	156,306
2026-01-12	66.500	67.700	65.400	66.450	66.450	148,368
2026-01-09	66.000	66.850	65.150	65.700	65.700	81,329
2026-01-08	67.000	67.400	64.600	66.000	66.000	140,365
2026-01-07	68.000	68.000	64.600	66.900	66.900	446,260
2026-01-06	68.850	73.250	67.300	71.500	71.500	119,406
2026-01-05	67.500	69.050	65.150	69.050	69.050	119,984
2026-01-02	66.500	69.750	66.050	66.050	66.050	89,571
2025-12-30	66.100	66.150	64.800	65.100	65.100	57,467
2025-12-29	65.000	66.900	64.750	66.650	66.650	69,458
2025-12-23	65.650	66.100	64.300	64.750	64.750	50,695
2025-12-22	66.100	66.300	62.950	65.000	65.000	90,451
2025-12-19	64.850	66.300	63.550	66.000	66.000	164,677
2025-12-18	63.600	66.250	63.600	65.300	65.300	85,147
2025-12-17	62.750	64.550	61.050	63.450	63.450	117,055
2025-12-16	61.500	64.850	60.800	62.700	62.700	116,857
2025-12-15	62.850	64.200	60.200	61.600	61.600	121,597
2025-12-12	63.000	64.000	62.350	62.650	62.650	55,861
2025-12-11	62.500	63.350	61.250	62.550	62.550	57,852
2025-12-10	62.450	63.200	60.900	62.700	62.700	49,927
2025-12-09	60.500	63.200	60.500	62.500	62.500	63,803
2025-12-08	62.500	62.700	60.650	61.550	61.550	62,820
2025-12-05	62.700	64.100	61.900	62.100	62.100	64,863
2025-12-04	62.250	63.700	60.450	62.250	62.250	68,811
2025-12-03	63.450	64.450	62.250	62.800	62.800	49,505
2025-12-02	64.650	64.850	63.100	63.500	63.500	41,565
2025-12-01	65.300	65.600	63.650	64.700	64.700	51,004
2025-11-28	64.800	65.650	64.450	65.450	65.450	37,997
2025-11-27	63.600	65.200	62.850	64.800	64.800	66,210
2025-11-26	63.200	63.800	60.550	62.500	62.500	64,306
2025-11-25	60.650	63.200	60.300	62.700	62.700	78,692
2025-11-24	60.900	61.200	59.450	60.500	60.500	111,803
2025-11-21	60.850	61.500	59.650	60.050	60.050	72,916
2025-11-20	62.750	63.250	61.700	61.750	61.750	61,362
2025-11-19	62.050	64.200	60.500	62.350	62.350	68,936
2025-11-18	61.600	62.100	59.950	60.100	60.100	64,299
2025-11-17	62.000	62.700	61.100	62.300	62.300	53,825
2025-11-14	63.450	64.300	60.850	61.950	61.950	79,620
2025-11-13	64.700	66.250	63.250	63.250	63.250	52,040
2025-11-12	65.200	66.950	63.900	64.400	64.400	76,136

← NewerPage 4 of 22 · 1,274 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.