Redcare Pharmacy NV (BIT:1RDC)
Italy · Delayed Price · Currency is EUR 61.00
-1.15 (-1.85%)
At close: Aug 14, 2026
BIT:1RDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.85% | - |
| Aug 13, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.49% | - |
| Aug 12, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.57% | - |
| Aug 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.28% | - |
| Aug 10, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.95% | - |
| Aug 7, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.32% | - |
| Aug 6, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.34% | - |
| Aug 5, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.16% | - |
| Aug 4, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.47% | - |
| Aug 3, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 1.04% | - |
| Jul 31, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -8.67% | - |
| Jul 30, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.51% | - |
| Jul 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.77% | - |
| Jul 28, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.57% | - |
| Jul 27, 2026 | 66.05 | 66.05 | 66.05 | 66.75 | 66.75 | 1.06% | 16 |
| Jul 24, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -3.65% | - |
| Jul 23, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -0.80% | - |
| Jul 22, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.88% | - |
| Jul 21, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.16% | - |
| Jul 20, 2026 | 64.90 | 64.90 | 64.90 | 67.05 | 67.05 | -1.76% | 60 |
| Jul 17, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | - |
| Jul 16, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.34% | - |
| Jul 15, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 1.89% | - |
| Jul 14, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1.54% | - |
| Jul 13, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.70% | - |
| Jul 10, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.39% | - |
| Jul 9, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -8.27% | - |
| Jul 8, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.28% | - |
| Jul 7, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - | - |
| Jul 6, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.42% | - |
| Jul 3, 2026 | 69.05 | 69.05 | 69.05 | 70.65 | 70.65 | 1.80% | 10 |
| Jul 2, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.43% | - |
| Jul 1, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 3.37% | - |
| Jun 30, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -2.69% | - |
| Jun 29, 2026 | 69.00 | 69.00 | 69.00 | 68.70 | 68.70 | 5.45% | 26 |
| Jun 26, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -2.32% | - |
| Jun 25, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.22% | - |
| Jun 24, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.96% | - |
| Jun 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.28% | - |
| Jun 22, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.15% | - |
| Jun 19, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 1.53% | - |
| Jun 18, 2026 | 68.15 | 68.15 | 65.25 | 65.55 | 65.55 | 0.08% | 100 |
| Jun 17, 2026 | 65.00 | 65.00 | 65.00 | 65.50 | 65.50 | 6.59% | 3,000 |
| Jun 16, 2026 | 59.10 | 65.00 | 59.10 | 61.45 | 61.45 | 8.95% | 3,770 |
| Jun 15, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 14.77% | - |
| Jun 12, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.74% | - |
| Jun 11, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.25% | - |
| Jun 10, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.12% | - |
| Jun 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.64% | - |
| Jun 8, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - | - |