Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 77.60
+2.15 (2.85%)
Sep 18, 2025, 4:45 PM CET
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 102.30 | 104.50 | 100.80 | 102.20 | 102.20 | -0.20% | 66,887 |
| Aug 7, 2025 | 101.40 | 104.70 | 101.20 | 102.40 | 102.40 | 0.79% | 53,018 |
| Aug 6, 2025 | 103.10 | 104.50 | 101.20 | 101.60 | 101.60 | -1.84% | 65,388 |
| Aug 5, 2025 | 99.10 | 104.20 | 98.55 | 103.50 | 103.50 | 5.13% | 70,251 |
| Aug 4, 2025 | 97.50 | 99.60 | 97.05 | 98.45 | 98.45 | 2.29% | 89,151 |
| Aug 1, 2025 | 97.20 | 98.65 | 94.50 | 96.25 | 96.25 | -1.43% | 104,831 |
| Jul 31, 2025 | 99.60 | 99.85 | 96.45 | 97.65 | 97.65 | -0.86% | 121,214 |
| Jul 30, 2025 | 105.40 | 107.10 | 98.50 | 98.50 | 98.50 | -6.72% | 190,580 |
| Jul 29, 2025 | 111.50 | 111.90 | 104.20 | 105.60 | 105.60 | -0.28% | 226,878 |
| Jul 28, 2025 | 114.00 | 114.00 | 105.90 | 105.90 | 105.90 | -5.78% | 125,055 |
| Jul 25, 2025 | 108.10 | 112.40 | 105.80 | 112.40 | 112.40 | 6.95% | 235,918 |
| Jul 24, 2025 | 104.00 | 105.90 | 102.30 | 105.10 | 105.10 | 2.24% | 119,380 |
| Jul 23, 2025 | 106.50 | 106.50 | 101.20 | 102.80 | 102.80 | -1.91% | 104,709 |
| Jul 22, 2025 | 106.00 | 106.00 | 103.10 | 104.80 | 104.80 | -1.50% | 99,898 |
| Jul 21, 2025 | 107.40 | 108.10 | 104.50 | 106.40 | 106.40 | -0.09% | 92,024 |
| Jul 18, 2025 | 107.40 | 107.70 | 104.60 | 106.50 | 106.50 | 0.47% | 121,125 |
| Jul 17, 2025 | 97.55 | 107.80 | 95.85 | 106.00 | 106.00 | 9.73% | 354,398 |
| Jul 16, 2025 | 91.70 | 98.15 | 91.60 | 96.60 | 96.60 | 4.55% | 218,855 |
| Jul 15, 2025 | 95.50 | 98.80 | 92.00 | 92.40 | 92.40 | 0.22% | 349,843 |
| Jul 14, 2025 | 89.50 | 93.20 | 87.80 | 92.20 | 92.20 | 2.44% | 131,148 |
| Jul 11, 2025 | 93.05 | 93.45 | 90.00 | 90.00 | 90.00 | -4.15% | 145,522 |
| Jul 10, 2025 | 92.65 | 93.90 | 90.00 | 93.90 | 93.90 | 1.84% | 177,580 |