Redcare Pharmacy NV (BIT:1RDC)
Italy · Delayed Price · Currency is EUR 70.90
+0.50 (0.71%)
At close: Oct 2, 2026
BIT:1RDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.71% | - |
| Oct 1, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -3.50% | - |
| Sep 30, 2026 | 74.00 | 74.00 | 74.00 | 72.95 | 72.95 | 2.67% | 20 |
| Sep 29, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 9.98% | - |
| Sep 28, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 4.70% | - |
| Sep 25, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.33% | - |
| Sep 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.92% | - |
| Sep 23, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.48% | - |
| Sep 22, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 2.77% | - |
| Sep 21, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 4.87% | - |
| Sep 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.45% | - |
| Sep 17, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 4.67% | - |
| Sep 16, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - | - |
| Sep 15, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.09% | - |
| Sep 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.27% | - |
| Sep 9, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -6.96% | - |
| Sep 8, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.76% | - |
| Sep 7, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.76% | - |
| Sep 4, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 2.43% | - |
| Sep 3, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -3.68% | - |
| Sep 2, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -3.24% | - |
| Sep 1, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -2.68% | - |
| Aug 31, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -2.46% | - |
| Aug 28, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -1.14% | - |
| Aug 27, 2026 | 63.65 | 63.65 | 63.65 | 65.80 | 65.80 | 4.20% | 200 |
| Aug 26, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.53% | - |
| Aug 25, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.32% | - |
| Aug 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.97% | - |
| Aug 21, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.63% | - |
| Aug 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.34% | - |
| Aug 19, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -1.90% | - |
| Aug 18, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - | - |
| Aug 17, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 3.69% | - |
| 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 |