Redcare Pharmacy NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.62	46.02	44.58	44.58	44.58	-0.62%	78,492
May 21, 2026	46.16	46.20	44.86	44.86	44.86	-3.40%	136,031
May 20, 2026	47.72	47.86	44.70	46.44	46.44	-2.80%	167,065
May 19, 2026	48.58	49.20	47.36	47.78	47.78	-0.42%	53,432
May 18, 2026	46.60	49.76	46.00	47.98	47.98	2.39%	151,607
May 15, 2026	46.46	46.86	45.74	46.86	46.86	0.90%	73,680
May 14, 2026	47.00	47.42	46.22	46.44	46.44	-1.15%	72,718
May 13, 2026	46.34	47.90	45.78	46.98	46.98	3.03%	136,873
May 12, 2026	46.78	46.78	45.50	45.60	45.60	-3.47%	80,960
May 11, 2026	44.28	48.42	44.10	47.24	47.24	6.93%	187,814
May 8, 2026	45.76	46.98	42.40	44.18	44.18	-4.00%	177,012
May 7, 2026	46.58	48.72	46.00	46.02	46.02	0.09%	176,769
May 6, 2026	47.98	50.80	45.62	45.98	45.98	-5.39%	363,886
May 5, 2026	48.68	49.80	47.32	48.60	48.60	-0.78%	92,360
May 4, 2026	49.56	50.05	48.50	48.98	48.98	1.20%	96,890
Apr 30, 2026	47.80	50.15	47.60	48.40	48.40	1.04%	101,168
Apr 29, 2026	47.84	49.60	47.82	47.90	47.90	-1.11%	84,520
Apr 28, 2026	48.60	49.08	47.44	48.44	48.44	-1.26%	103,317
Apr 27, 2026	48.42	49.16	47.50	49.06	49.06	1.03%	86,460
Apr 24, 2026	49.26	49.26	46.80	48.56	48.56	-2.33%	211,563
Apr 23, 2026	52.00	52.20	49.66	49.72	49.72	-4.48%	139,136
Apr 22, 2026	53.00	53.65	51.80	52.05	52.05	0.68%	128,697
Apr 21, 2026	50.20	53.35	50.15	51.70	51.70	3.98%	157,848
Apr 20, 2026	48.70	50.00	48.00	49.72	49.72	-1.54%	109,534
Apr 17, 2026	49.10	50.65	48.00	50.50	50.50	3.19%	213,603
Apr 16, 2026	46.00	49.80	45.60	48.94	48.94	9.49%	336,358
Apr 15, 2026	42.52	45.60	42.10	44.70	44.70	5.28%	193,525
Apr 14, 2026	40.02	42.84	40.00	42.46	42.46	6.15%	137,804
Apr 13, 2026	39.38	40.30	38.52	40.00	40.00	0.81%	133,526
Apr 10, 2026	40.64	40.80	39.12	39.68	39.68	-0.95%	99,602
Apr 9, 2026	39.26	40.60	37.86	40.06	40.06	3.03%	168,027
Apr 8, 2026	39.44	41.42	38.54	38.88	38.88	8.85%	375,517
Apr 7, 2026	38.00	38.00	35.72	35.72	35.72	-4.03%	124,601
Apr 2, 2026	36.50	37.66	36.26	37.22	37.22	0.22%	69,800
Apr 1, 2026	38.90	39.26	35.76	37.14	37.14	-0.27%	219,933
Mar 31, 2026	34.24	38.06	34.24	37.24	37.24	11.97%	309,841
Mar 30, 2026	30.20	33.26	30.20	33.26	33.26	7.78%	177,828
Mar 27, 2026	31.70	32.20	30.54	30.86	30.86	-3.02%	124,015
Mar 26, 2026	32.24	32.86	31.26	31.82	31.82	-2.21%	144,115
Mar 25, 2026	32.40	33.98	32.00	32.54	32.54	1.18%	168,223
Mar 24, 2026	32.56	32.90	31.40	32.16	32.16	-0.50%	144,415
Mar 23, 2026	32.00	33.10	30.82	32.32	32.32	-2.77%	358,057
Mar 20, 2026	34.52	35.58	33.24	33.24	33.24	-3.65%	260,710
Mar 19, 2026	37.10	37.10	33.98	34.50	34.50	-8.29%	379,149
Mar 18, 2026	40.80	40.80	37.60	37.62	37.62	-7.66%	271,549
Mar 17, 2026	39.32	41.38	39.00	40.74	40.74	3.66%	136,268
Mar 16, 2026	40.64	40.64	39.14	39.30	39.30	-2.09%	122,193
Mar 13, 2026	41.10	41.42	39.88	40.14	40.14	-3.83%	154,796
Mar 12, 2026	41.30	41.74	40.38	41.74	41.74	1.21%	108,284
Mar 11, 2026	42.50	42.50	41.24	41.24	41.24	-2.64%	110,258