Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 64.65
-1.30 (-1.97%)
Dec 22, 2025, 5:40 PM CET
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 66.10 | 66.30 | 62.95 | 63.25 | - | -4.17% | 31,306 |
| 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 |
| 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 |