Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 65.45
+0.65 (1.00%)
At close: Nov 28, 2025
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 64.80 | 65.65 | 64.45 | 65.45 | 65.45 | 1.00% | 37,997 |
| Nov 27, 2025 | 63.60 | 65.20 | 62.85 | 64.80 | 64.80 | 3.68% | 66,210 |
| Nov 26, 2025 | 63.20 | 63.80 | 60.55 | 62.50 | 62.50 | -0.32% | 64,306 |
| Nov 25, 2025 | 60.65 | 63.20 | 60.30 | 62.70 | 62.70 | 3.64% | 78,692 |
| Nov 24, 2025 | 60.90 | 61.20 | 59.45 | 60.50 | 60.50 | 0.75% | 111,803 |
| Nov 21, 2025 | 60.85 | 61.50 | 59.65 | 60.05 | 60.05 | -2.75% | 72,916 |
| Nov 20, 2025 | 62.75 | 63.25 | 61.70 | 61.75 | 61.75 | -0.96% | 61,362 |
| Nov 19, 2025 | 62.05 | 64.20 | 60.50 | 62.35 | 62.35 | 3.74% | 68,936 |
| Nov 18, 2025 | 61.60 | 62.10 | 59.95 | 60.10 | 60.10 | -3.53% | 64,299 |
| Nov 17, 2025 | 62.00 | 62.70 | 61.10 | 62.30 | 62.30 | 0.56% | 53,825 |
| Nov 14, 2025 | 63.45 | 64.30 | 60.85 | 61.95 | 61.95 | -2.06% | 79,620 |
| Nov 13, 2025 | 64.70 | 66.25 | 63.25 | 63.25 | 63.25 | -1.79% | 52,040 |
| Nov 12, 2025 | 65.20 | 66.95 | 63.90 | 64.40 | 64.40 | -0.77% | 76,136 |
| Nov 11, 2025 | 66.05 | 67.95 | 63.00 | 64.90 | 64.90 | 7.01% | 179,595 |
| Nov 10, 2025 | 63.40 | 63.75 | 60.65 | 60.65 | 60.65 | -0.82% | 110,540 |
| Nov 7, 2025 | 61.50 | 63.10 | 60.90 | 61.15 | 61.15 | -0.97% | 89,814 |
| Nov 6, 2025 | 64.55 | 64.65 | 61.75 | 61.75 | 61.75 | -3.06% | 104,774 |
| Nov 5, 2025 | 64.60 | 64.60 | 60.15 | 63.70 | 63.70 | -1.70% | 273,276 |
| Nov 4, 2025 | 65.05 | 65.65 | 63.05 | 64.80 | 64.80 | -3.28% | 283,708 |
| Nov 3, 2025 | 71.35 | 71.35 | 67.00 | 67.00 | 67.00 | -5.70% | 204,288 |
| Oct 31, 2025 | 72.50 | 74.20 | 71.05 | 71.05 | 71.05 | -1.04% | 122,267 |
| Oct 30, 2025 | 77.00 | 77.50 | 71.50 | 71.80 | 71.80 | -5.77% | 230,975 |
| Oct 29, 2025 | 82.50 | 82.55 | 76.20 | 76.20 | 76.20 | -3.30% | 187,861 |
| Oct 28, 2025 | 78.80 | 81.15 | 77.50 | 78.80 | 78.80 | -0.51% | 84,140 |
| Oct 27, 2025 | 80.50 | 81.00 | 78.75 | 79.20 | 79.20 | -1.55% | 96,836 |
| Oct 24, 2025 | 80.90 | 80.95 | 79.45 | 80.45 | 80.45 | 1.26% | 60,984 |
| Oct 23, 2025 | 78.05 | 79.60 | 76.95 | 79.45 | 79.45 | 1.21% | 99,166 |
| Oct 22, 2025 | 80.30 | 82.70 | 78.50 | 78.50 | 78.50 | -5.54% | 157,420 |
| Oct 21, 2025 | 85.05 | 85.05 | 83.00 | 83.10 | 83.10 | -2.75% | 55,558 |
| Oct 20, 2025 | 84.75 | 85.45 | 82.10 | 85.45 | 85.45 | 2.27% | 63,814 |
| Oct 17, 2025 | 86.80 | 87.15 | 83.00 | 83.55 | 83.55 | -4.95% | 104,874 |
| Oct 16, 2025 | 85.70 | 89.50 | 85.05 | 87.90 | 87.90 | 2.75% | 100,272 |
| Oct 15, 2025 | 88.45 | 88.65 | 85.55 | 85.55 | 85.55 | -1.72% | 70,139 |
| Oct 14, 2025 | 86.95 | 87.80 | 85.40 | 87.05 | 87.05 | -0.63% | 67,004 |
| Oct 13, 2025 | 87.70 | 88.00 | 85.25 | 87.60 | 87.60 | 0.63% | 65,198 |
| Oct 10, 2025 | 88.35 | 90.05 | 87.05 | 87.05 | 87.05 | -0.74% | 115,821 |
| Oct 9, 2025 | 87.20 | 87.85 | 86.00 | 87.70 | 87.70 | 0.98% | 78,750 |
| Oct 8, 2025 | 87.70 | 87.75 | 84.45 | 86.85 | 86.85 | 0.06% | 94,903 |
| Oct 7, 2025 | 88.15 | 90.10 | 86.70 | 86.80 | 86.80 | -0.29% | 179,687 |
| Oct 6, 2025 | 83.80 | 89.90 | 83.00 | 87.05 | 87.05 | 11.39% | 409,731 |
| Oct 3, 2025 | 77.75 | 78.15 | 75.90 | 78.15 | 78.15 | 0.77% | 87,598 |
| Oct 2, 2025 | 75.90 | 79.60 | 75.90 | 77.55 | 77.55 | 2.38% | 160,135 |
| Oct 1, 2025 | 74.20 | 76.45 | 72.90 | 75.75 | 75.75 | 2.85% | 122,592 |
| Sep 30, 2025 | 72.85 | 73.95 | 71.50 | 73.65 | 73.65 | 0.68% | 160,413 |
| Sep 29, 2025 | 75.55 | 76.90 | 73.10 | 73.15 | 73.15 | -5.00% | 191,401 |
| Sep 26, 2025 | 78.50 | 79.05 | 76.80 | 77.00 | 77.00 | -1.72% | 95,474 |
| Sep 25, 2025 | 78.00 | 81.55 | 76.70 | 78.35 | 78.35 | 0.19% | 94,352 |
| Sep 24, 2025 | 77.50 | 79.45 | 77.50 | 78.20 | 78.20 | 0.45% | 67,921 |
| Sep 23, 2025 | 79.75 | 80.50 | 76.40 | 77.85 | 77.85 | -1.77% | 121,260 |
| Sep 22, 2025 | 76.20 | 79.25 | 76.20 | 79.25 | 79.25 | 4.14% | 147,272 |