Redcare Pharmacy NV (BIT:1RDC)
Italy · Delayed Price · Currency is EUR 70.65
0.00 (0.00%)
At close: Jul 15, 2026
BIT:1RDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 5, 2026 | 48.90 | 49.00 | 48.90 | 49.92 | 49.92 | 2.67% | 400 |
| Jun 4, 2026 | 48.46 | 48.46 | 48.46 | 48.62 | 48.62 | -2.17% | 650 |
| Jun 3, 2026 | 49.00 | 49.00 | 49.00 | 49.70 | 49.70 | 9.66% | 100 |
| Jun 2, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 2.03% | - |
| Jun 1, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 1.60% | - |
| May 29, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 1.16% | - |
| May 28, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -3.96% | - |
| May 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.83% | - |
| May 26, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -1.50% | - |
| May 25, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - | - |
| May 22, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -1.40% | - |
| May 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.59% | - |
| May 20, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.79% | - |
| May 19, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 1.83% | - |
| May 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 5.24% | - |
| May 15, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.98% | - |
| May 14, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.79% | - |
| May 13, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 2.16% | - |
| May 12, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -3.30% | - |
| May 11, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 1.19% | - |