Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 64.55
-1.75 (-2.64%)
At close: Feb 20, 2026
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 65,083 |
| 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 |