Redcare Pharmacy NV (LON:0RJT)
London · Delayed Price · Currency is GBP · Price in EUR 75.28
-2.16 (-2.79%)
At close: Sep 16, 2025
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 75.63 | 79.00 | 75.50 | 77.44 | 77.44 | 3.34% | 4,832 |
| Sep 12, 2025 | 73.68 | 76.50 | 72.90 | 74.93 | 74.93 | 1.03% | 6,962 |
| Sep 11, 2025 | 72.78 | 75.35 | 72.80 | 74.17 | 74.17 | 1.71% | 2,604 |
| Sep 10, 2025 | 77.58 | 77.70 | 72.05 | 72.93 | 72.93 | -0.91% | 10,408 |
| Sep 9, 2025 | 72.68 | 76.30 | 69.80 | 73.60 | 73.60 | 1.86% | 9,086 |
| Sep 8, 2025 | 72.63 | 73.40 | 71.85 | 72.26 | 72.26 | -1.24% | 1,015 |
| Sep 5, 2025 | 74.53 | 74.70 | 72.35 | 73.17 | 73.17 | -1.49% | 3,729 |
| Sep 4, 2025 | 72.83 | 74.65 | 71.75 | 74.27 | 74.27 | -0.68% | 6,085 |
| Sep 3, 2025 | 77.58 | 77.80 | 73.20 | 74.78 | 74.78 | -5.07% | 8,455 |
| Sep 2, 2025 | 81.83 | 81.85 | 77.05 | 78.78 | 78.78 | -3.69% | 6,138 |
| Sep 1, 2025 | 81.53 | 82.55 | 79.70 | 81.80 | 81.80 | -0.39% | 1,194 |
| Aug 29, 2025 | 81.78 | 82.75 | 80.95 | 82.12 | 82.12 | 0.30% | 3,471 |
| Aug 28, 2025 | 89.05 | 89.35 | 79.35 | 81.88 | 81.88 | -7.28% | 26,883 |
| Aug 27, 2025 | 90.73 | 90.95 | 87.80 | 88.31 | 88.31 | -4.43% | 1,193 |
| Aug 26, 2025 | 92.10 | 93.05 | 90.40 | 92.40 | 92.40 | 0.32% | 794 |
| Aug 25, 2025 | 93.25 | 93.25 | 91.65 | 92.11 | 92.11 | -0.51% | 705 |
| Aug 22, 2025 | 92.53 | 93.35 | 92.00 | 92.58 | 92.58 | 0.74% | 989 |
| Aug 21, 2025 | 92.35 | 93.00 | 88.90 | 91.90 | 91.90 | -2.15% | 12,909 |
| Aug 20, 2025 | 93.10 | 94.50 | 92.50 | 93.92 | 93.92 | 0.75% | 1,134 |
| Aug 19, 2025 | 92.78 | 94.60 | 91.80 | 93.22 | 93.22 | 0.06% | 4,078 |
| Aug 18, 2025 | 92.88 | 93.90 | 92.40 | 93.16 | 93.16 | -1.39% | 6,037 |
| Aug 15, 2025 | 93.88 | 94.90 | 92.55 | 94.48 | 94.48 | -0.18% | 6,563 |
| Aug 14, 2025 | 93.68 | 94.70 | 92.85 | 94.65 | 94.65 | 1.35% | 5,251 |
| Aug 13, 2025 | 94.73 | 94.98 | 92.55 | 93.39 | 93.39 | -0.25% | 908 |
| Aug 12, 2025 | 96.80 | 98.50 | 92.80 | 93.62 | 93.62 | -4.64% | 1,602 |
| Aug 11, 2025 | 103.53 | 103.90 | 97.35 | 98.18 | 98.18 | -4.87% | 1,493 |
| Aug 8, 2025 | 102.23 | 104.00 | 100.80 | 103.20 | 103.20 | -0.58% | 1,127 |
| Aug 7, 2025 | 101.28 | 104.80 | 101.20 | 103.80 | 103.80 | 1.47% | 1,432 |
| Aug 6, 2025 | 103.25 | 104.40 | 98.45 | 102.30 | 102.30 | 0.49% | 3,784 |
| Aug 5, 2025 | 99.05 | 104.10 | 98.15 | 101.80 | 101.80 | 4.38% | 7,776 |
| Aug 4, 2025 | 97.65 | 99.50 | 97.35 | 97.53 | 97.53 | 1.90% | 2,900 |
| Aug 1, 2025 | 97.53 | 98.55 | 94.95 | 95.70 | 95.70 | -2.59% | 3,066 |
| Jul 31, 2025 | 99.65 | 100.10 | 96.90 | 98.25 | 98.25 | -0.86% | 4,440 |
| Jul 30, 2025 | 105.45 | 106.70 | 98.50 | 99.10 | 99.10 | -7.31% | 3,897 |
| Jul 29, 2025 | 111.45 | 111.10 | 104.60 | 106.92 | 106.92 | -1.99% | 7,730 |
| Jul 28, 2025 | 113.75 | 113.90 | 105.90 | 109.09 | 109.09 | -0.65% | 3,040 |
| Jul 25, 2025 | 108.20 | 112.40 | 106.00 | 109.80 | 109.80 | 5.78% | 20,623 |
| Jul 24, 2025 | 103.93 | 105.60 | 102.70 | 103.80 | 103.80 | 0.91% | 5,186 |
| Jul 23, 2025 | 106.30 | 106.50 | 101.50 | 102.87 | 102.87 | -1.29% | 3,735 |
| Jul 22, 2025 | 106.00 | 106.10 | 103.10 | 104.22 | 104.22 | -2.14% | 9,320 |
| Jul 21, 2025 | 107.25 | 107.40 | 104.70 | 106.49 | 106.49 | -0.06% | 3,093 |
| Jul 18, 2025 | 107.35 | 107.50 | 104.70 | 106.55 | 106.55 | 2.86% | 2,256 |
| Jul 17, 2025 | 97.55 | 106.55 | 95.90 | 103.59 | 103.59 | 8.81% | 18,372 |
| Jul 16, 2025 | 91.78 | 98.00 | 92.00 | 95.21 | 95.21 | -0.96% | 4,160 |
| Jul 15, 2025 | 95.53 | 98.40 | 92.05 | 96.13 | 96.13 | 4.82% | 10,822 |
| Jul 14, 2025 | 89.45 | 92.95 | 88.50 | 91.72 | 91.72 | 1.44% | 8,326 |
| Jul 11, 2025 | 93.20 | 93.40 | 90.15 | 90.41 | 90.41 | -2.00% | 2,684 |
| Jul 10, 2025 | 92.58 | 93.55 | 90.34 | 92.26 | 92.26 | 0.16% | 38,558 |
| Jul 9, 2025 | 92.25 | 92.50 | 91.25 | 92.11 | 92.11 | -0.58% | 42,940 |
| Jul 8, 2025 | 94.10 | 94.40 | 91.65 | 92.65 | 92.65 | -2.35% | 55,568 |