Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 62.55
+2.80 (4.69%)
At close: Jan 30, 2026
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 66.00 | 66.85 | 65.15 | 65.70 | 65.70 | -0.45% | 81,329 |
| Jan 8, 2026 | 67.00 | 67.40 | 64.60 | 66.00 | 66.00 | -1.35% | 140,365 |
| Jan 7, 2026 | 68.00 | 68.00 | 64.60 | 66.90 | 66.90 | -6.43% | 446,260 |
| Jan 6, 2026 | 68.85 | 73.25 | 67.30 | 71.50 | 71.50 | 3.55% | 119,406 |
| Jan 5, 2026 | 67.50 | 69.05 | 65.15 | 69.05 | 69.05 | 4.54% | 119,984 |
| Jan 2, 2026 | 66.50 | 69.75 | 66.05 | 66.05 | 66.05 | 1.46% | 89,571 |
| Dec 30, 2025 | 66.10 | 66.15 | 64.80 | 65.10 | 65.10 | -2.33% | 57,467 |
| Dec 29, 2025 | 65.00 | 66.90 | 64.75 | 66.65 | 66.65 | 2.93% | 69,458 |
| Dec 23, 2025 | 65.65 | 66.10 | 64.30 | 64.75 | 64.75 | -0.38% | 50,695 |
| Dec 22, 2025 | 66.10 | 66.30 | 62.95 | 65.00 | 65.00 | -1.52% | 90,451 |
| Dec 19, 2025 | 64.85 | 66.30 | 63.55 | 66.00 | 66.00 | 1.07% | 164,677 |
| Dec 18, 2025 | 63.60 | 66.25 | 63.60 | 65.30 | 65.30 | 2.92% | 85,067 |
| Dec 17, 2025 | 62.75 | 64.55 | 61.05 | 63.45 | 63.45 | 1.20% | 117,055 |
| Dec 16, 2025 | 61.50 | 64.85 | 60.80 | 62.70 | 62.70 | 1.79% | 116,857 |
| Dec 15, 2025 | 62.85 | 64.20 | 60.20 | 61.60 | 61.60 | -1.68% | 121,597 |
| Dec 12, 2025 | 63.00 | 64.00 | 62.35 | 62.65 | 62.65 | 0.16% | 55,861 |
| Dec 11, 2025 | 62.50 | 63.35 | 61.25 | 62.55 | 62.55 | -0.24% | 57,852 |
| Dec 10, 2025 | 62.45 | 63.20 | 60.90 | 62.70 | 62.70 | 0.32% | 49,927 |
| Dec 9, 2025 | 60.50 | 63.20 | 60.50 | 62.50 | 62.50 | 1.54% | 63,803 |
| Dec 8, 2025 | 62.50 | 62.70 | 60.65 | 61.55 | 61.55 | -0.89% | 62,820 |
| Dec 5, 2025 | 62.70 | 64.10 | 61.90 | 62.10 | 62.10 | -0.24% | 64,863 |
| Dec 4, 2025 | 62.25 | 63.70 | 60.45 | 62.25 | 62.25 | -0.88% | 68,811 |
| Dec 3, 2025 | 63.45 | 64.45 | 62.25 | 62.80 | 62.80 | -1.10% | 49,505 |
| Dec 2, 2025 | 64.65 | 64.85 | 63.10 | 63.50 | 63.50 | -1.85% | 41,565 |
| Dec 1, 2025 | 65.30 | 65.60 | 63.65 | 64.70 | 64.70 | -1.15% | 51,004 |
| 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 |