Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 33.24
-1.26 (-3.65%)
At close: Mar 20, 2026
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34.52 | 35.58 | 33.24 | 33.24 | 33.24 | -3.65% | 260,710 |
| Mar 19, 2026 | 37.10 | 37.10 | 33.98 | 34.50 | 34.50 | -8.29% | 379,149 |
| Mar 18, 2026 | 40.80 | 40.80 | 37.60 | 37.62 | 37.62 | -7.66% | 271,549 |
| Mar 17, 2026 | 39.32 | 41.38 | 39.00 | 40.74 | 40.74 | 3.66% | 136,268 |
| Mar 16, 2026 | 40.64 | 40.64 | 39.14 | 39.30 | 39.30 | -2.09% | 122,193 |
| Mar 13, 2026 | 41.10 | 41.42 | 39.88 | 40.14 | 40.14 | -3.83% | 154,796 |
| Mar 12, 2026 | 41.30 | 41.74 | 40.38 | 41.74 | 41.74 | 1.21% | 108,284 |
| Mar 11, 2026 | 42.50 | 42.50 | 41.24 | 41.24 | 41.24 | -2.64% | 110,258 |
| Mar 10, 2026 | 42.72 | 42.76 | 41.40 | 42.36 | 42.36 | 0.71% | 185,751 |
| Mar 9, 2026 | 41.70 | 42.06 | 39.40 | 42.06 | 42.06 | -0.05% | 660,606 |
| Mar 6, 2026 | 45.10 | 45.54 | 42.08 | 42.08 | 42.08 | -4.80% | 318,057 |
| Mar 5, 2026 | 47.14 | 47.30 | 44.20 | 44.20 | 44.20 | -5.96% | 334,437 |
| Mar 4, 2026 | 55.00 | 55.00 | 45.92 | 47.00 | 47.00 | -21.01% | 896,005 |
| Mar 3, 2026 | 59.00 | 60.50 | 57.40 | 59.50 | 59.50 | 0.17% | 61,246 |
| Mar 2, 2026 | 57.50 | 61.15 | 57.10 | 59.40 | 59.40 | -2.06% | 103,334 |
| Feb 27, 2026 | 60.30 | 61.45 | 59.70 | 60.65 | 60.65 | 0.17% | 69,274 |
| Feb 26, 2026 | 60.15 | 61.70 | 59.60 | 60.55 | 60.55 | 0.92% | 63,642 |
| Feb 25, 2026 | 60.05 | 60.85 | 59.20 | 60.00 | 60.00 | -2.36% | 151,636 |
| Feb 24, 2026 | 65.10 | 65.15 | 61.45 | 61.45 | 61.45 | -6.11% | 108,312 |
| Feb 23, 2026 | 64.00 | 65.95 | 63.50 | 65.45 | 65.45 | 1.39% | 36,521 |
| Feb 20, 2026 | 66.20 | 66.45 | 64.15 | 64.55 | 64.55 | -2.64% | 72,743 |
| Feb 19, 2026 | 67.60 | 68.15 | 66.10 | 66.30 | 66.30 | -0.97% | 46,971 |
| Feb 18, 2026 | 70.35 | 71.00 | 66.90 | 66.95 | 66.95 | -3.39% | 77,430 |
| Feb 17, 2026 | 70.00 | 71.10 | 68.90 | 69.30 | 69.30 | -1.56% | 40,977 |
| Feb 16, 2026 | 68.75 | 70.40 | 67.65 | 70.40 | 70.40 | 2.47% | 52,146 |
| Feb 13, 2026 | 68.40 | 68.70 | 66.20 | 68.70 | 68.70 | 0.51% | 69,418 |
| Feb 12, 2026 | 66.55 | 69.00 | 65.70 | 68.35 | 68.35 | 2.94% | 98,440 |
| Feb 11, 2026 | 66.65 | 67.35 | 63.70 | 66.40 | 66.40 | -0.45% | 68,605 |
| Feb 10, 2026 | 66.30 | 67.65 | 64.00 | 66.70 | 66.70 | 0.76% | 47,030 |
| Feb 9, 2026 | 64.00 | 66.20 | 63.40 | 66.20 | 66.20 | 2.40% | 62,626 |
| Feb 6, 2026 | 68.30 | 68.80 | 64.65 | 64.65 | 64.65 | -6.37% | 85,288 |
| Feb 5, 2026 | 64.05 | 69.05 | 63.95 | 69.05 | 69.05 | 7.14% | 158,795 |
| Feb 4, 2026 | 59.90 | 64.45 | 59.50 | 64.45 | 64.45 | 7.69% | 87,181 |
| Feb 3, 2026 | 60.95 | 61.05 | 59.50 | 59.85 | 59.85 | -0.83% | 72,237 |
| Feb 2, 2026 | 62.50 | 62.50 | 60.35 | 60.35 | 60.35 | -3.52% | 65,208 |
| Jan 30, 2026 | 59.90 | 64.85 | 59.65 | 62.55 | 62.55 | 4.69% | 130,859 |
| Jan 29, 2026 | 60.30 | 61.20 | 58.85 | 59.75 | 59.75 | -1.48% | 103,032 |
| Jan 28, 2026 | 58.45 | 60.65 | 57.30 | 60.65 | 60.65 | 3.41% | 101,740 |
| Jan 27, 2026 | 59.15 | 59.15 | 57.45 | 58.65 | 58.65 | 0.26% | 43,290 |
| Jan 26, 2026 | 59.55 | 60.15 | 57.70 | 58.50 | 58.50 | -1.02% | 43,393 |
| Jan 23, 2026 | 60.05 | 60.50 | 57.75 | 59.10 | 59.10 | -1.66% | 122,331 |
| Jan 22, 2026 | 60.00 | 61.55 | 58.90 | 60.10 | 60.10 | 2.74% | 135,607 |
| Jan 21, 2026 | 60.90 | 60.90 | 55.80 | 58.50 | 58.50 | -3.39% | 250,306 |
| Jan 20, 2026 | 62.50 | 62.75 | 60.10 | 60.55 | 60.55 | -3.27% | 124,877 |
| Jan 19, 2026 | 62.90 | 63.85 | 62.00 | 62.60 | 62.60 | -3.02% | 88,102 |
| Jan 16, 2026 | 64.70 | 65.50 | 62.60 | 64.55 | 64.55 | -0.92% | 273,336 |
| Jan 15, 2026 | 67.20 | 68.25 | 65.15 | 65.15 | 65.15 | -2.10% | 109,917 |
| Jan 14, 2026 | 67.60 | 67.90 | 65.85 | 66.55 | 66.55 | -0.30% | 106,357 |
| Jan 13, 2026 | 66.60 | 69.30 | 66.35 | 66.75 | 66.75 | 0.45% | 156,306 |
| Jan 12, 2026 | 66.50 | 67.70 | 65.40 | 66.45 | 66.45 | 1.14% | 148,368 |