Redcare Pharmacy NV (BIT:1RDC)
Italy · Delayed Price · Currency is EUR 79.85
-25.95 (-24.53%)
Last updated: Sep 22, 2025, 9:44 AM CET
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.06% | - |
| Sep 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.52% | - |
| Sep 17, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.78% | - |
| Sep 16, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -1.29% | - |
| Sep 15, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 3.13% | - |
| Sep 12, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.14% | - |
| Sep 11, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.47% | - |
| Sep 10, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 7.26% | - |
| Sep 9, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -5.94% | - |
| Sep 8, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 3.90% | - |
| Sep 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.07% | - |
| Sep 4, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -4.08% | - |
| Sep 3, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -8.63% | - |
| Sep 2, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.06% | - |
| Sep 1, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.45% | - |
| Aug 29, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -9.62% | - |
| Aug 28, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -1.51% | - |
| Aug 27, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -3.52% | - |
| Aug 26, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 0.11% | - |
| Aug 25, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -0.43% | - |
| Aug 22, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 1.03% | - |
| Aug 21, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -2.03% | - |
| Aug 20, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.11% | - |
| Aug 19, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.54% | - |
| Aug 18, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -1.01% | - |
| Aug 14, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -0.42% | - |
| Aug 13, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -1.97% | - |
| Aug 12, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -2.92% | - |
| Aug 11, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -3.08% | - |
| Aug 8, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -1.35% | - |
| Aug 7, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.10% | - |
| Aug 6, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 2.27% | - |
| Aug 5, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 3.36% | - |
| Aug 4, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 1.71% | - |
| Aug 1, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | -2.08% | - |
| Jul 31, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.96% | - |
| Jul 30, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -4.06% | - |
| Jul 29, 2025 | 108.20 | 108.20 | 108.20 | 105.80 | 105.80 | -4.68% | 10 |
| Jul 28, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.56% | - |
| Jul 25, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 5.30% | - |
| Jul 24, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1.37% | - |
| Jul 23, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -2.38% | - |
| Jul 22, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -1.59% | - |
| Jul 21, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.19% | - |
| Jul 18, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 2.11% | - |
| Jul 17, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 8.49% | - |
| Jul 16, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 4.46% | - |
| Jul 15, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 0.27% | - |
| Jul 14, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.60% | - |
| Jul 11, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.22% | - |