Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 83.55
-4.35 (-4.95%)
Oct 17, 2025, 5:35 PM CET
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 78.10 | 78.10 | 75.30 | 76.10 | 76.10 | -2.00% | 345,722 |
| Sep 18, 2025 | 75.10 | 77.75 | 74.80 | 77.65 | 77.65 | 2.92% | 103,703 |
| Sep 17, 2025 | 75.80 | 76.65 | 74.55 | 75.45 | 75.45 | 0.87% | 90,104 |
| Sep 16, 2025 | 77.95 | 77.95 | 74.20 | 74.80 | 74.80 | -2.03% | 86,894 |
| Sep 15, 2025 | 75.85 | 79.00 | 75.65 | 76.35 | 76.35 | 2.55% | 125,732 |
| Sep 12, 2025 | 73.80 | 76.60 | 72.90 | 74.45 | 74.45 | 1.85% | 126,058 |
| Sep 11, 2025 | 72.80 | 75.70 | 72.75 | 73.10 | 73.10 | 0.83% | 112,813 |
| Sep 10, 2025 | 77.50 | 77.50 | 72.05 | 72.50 | 72.50 | -4.67% | 156,758 |
| Sep 9, 2025 | 72.60 | 76.50 | 69.65 | 76.05 | 76.05 | 5.11% | 213,688 |
| Sep 8, 2025 | 72.60 | 73.65 | 71.70 | 72.35 | 72.35 | -0.21% | 86,496 |
| Sep 5, 2025 | 74.30 | 74.50 | 72.25 | 72.50 | 72.50 | -2.49% | 95,328 |
| Sep 4, 2025 | 72.80 | 75.05 | 71.50 | 74.35 | 74.35 | 1.57% | 191,871 |
| Sep 3, 2025 | 77.50 | 78.00 | 73.20 | 73.20 | 73.20 | -5.00% | 329,950 |
| Sep 2, 2025 | 81.80 | 81.85 | 77.05 | 77.05 | 77.05 | -4.99% | 157,451 |
| Sep 1, 2025 | 81.30 | 82.95 | 79.60 | 81.10 | 81.10 | -0.37% | 100,595 |
| Aug 29, 2025 | 81.80 | 82.85 | 80.85 | 81.40 | 81.40 | -0.06% | 86,915 |
| Aug 28, 2025 | 89.20 | 89.40 | 79.00 | 81.45 | 81.45 | -8.84% | 662,723 |
| Aug 27, 2025 | 90.95 | 91.25 | 87.90 | 89.35 | 89.35 | -1.16% | 108,756 |
| Aug 26, 2025 | 92.35 | 93.50 | 90.40 | 90.40 | 90.40 | -2.06% | 66,034 |
| Aug 25, 2025 | 93.25 | 93.25 | 91.10 | 92.30 | 92.30 | -1.12% | 42,432 |
| Aug 22, 2025 | 92.55 | 93.40 | 91.80 | 93.35 | 93.35 | 0.21% | 44,817 |
| Aug 21, 2025 | 92.95 | 93.15 | 88.40 | 93.15 | 93.15 | -1.69% | 127,602 |
| Aug 20, 2025 | 92.35 | 94.75 | 92.25 | 94.75 | 94.75 | 1.72% | 39,019 |
| Aug 19, 2025 | 92.65 | 94.70 | 91.25 | 93.15 | 93.15 | 0.59% | 66,946 |
| Aug 18, 2025 | 92.80 | 94.00 | 92.20 | 92.60 | 92.60 | -0.11% | 39,317 |
| Aug 15, 2025 | 93.55 | 95.15 | 92.45 | 92.70 | 92.70 | -1.75% | 55,779 |
| Aug 14, 2025 | 93.20 | 95.15 | 92.70 | 94.35 | 94.35 | 0.27% | 55,668 |
| Aug 13, 2025 | 94.65 | 95.25 | 92.45 | 94.10 | 94.10 | 1.13% | 72,957 |
| Aug 12, 2025 | 97.00 | 98.25 | 92.75 | 93.05 | 93.05 | -4.42% | 112,188 |
| Aug 11, 2025 | 103.00 | 103.80 | 97.35 | 97.35 | 97.35 | -4.75% | 95,738 |