Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 59.55
+2.45 (4.29%)
Sep 4, 2026, 5:35 PM CET
Redcare Pharmacy NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 57.45 | 60.45 | 57.20 | 59.55 | 59.55 | 4.29% | 55,938 |
| Sep 3, 2026 | 57.30 | 57.65 | 55.80 | 57.10 | 57.10 | 1.60% | 57,972 |
| Sep 2, 2026 | 60.10 | 60.10 | 55.80 | 56.20 | 56.20 | -6.88% | 149,167 |
| Sep 1, 2026 | 61.75 | 62.00 | 60.35 | 60.35 | 60.35 | -3.21% | 74,528 |
| Aug 31, 2026 | 63.00 | 63.50 | 60.90 | 62.35 | 62.35 | -1.81% | 110,179 |
| Aug 28, 2026 | 66.85 | 68.50 | 63.50 | 63.50 | 63.50 | -5.86% | 109,368 |
| Aug 27, 2026 | 63.60 | 67.45 | 63.60 | 67.45 | 67.45 | 6.47% | 105,861 |
| Aug 26, 2026 | 63.00 | 64.50 | 61.60 | 63.35 | 63.35 | 2.10% | 78,928 |
| Aug 25, 2026 | 61.30 | 62.80 | 61.15 | 62.05 | 62.05 | 1.22% | 28,867 |
| Aug 24, 2026 | 61.70 | 62.50 | 60.50 | 61.30 | 61.30 | -0.97% | 40,771 |
| Aug 21, 2026 | 63.35 | 64.10 | 61.90 | 61.90 | 61.90 | -2.44% | 33,042 |
| Aug 20, 2026 | 62.00 | 64.80 | 61.65 | 63.45 | 63.45 | 2.26% | 51,114 |
| Aug 19, 2026 | 62.95 | 64.65 | 61.05 | 62.05 | 62.05 | -1.27% | 54,886 |
| Aug 18, 2026 | 64.25 | 64.55 | 62.65 | 62.85 | 62.85 | -2.63% | 32,585 |
| Aug 17, 2026 | 60.80 | 64.55 | 60.10 | 64.55 | 64.55 | 5.82% | 85,170 |
| Aug 14, 2026 | 60.85 | 61.55 | 59.90 | 61.00 | 61.00 | -0.25% | 56,754 |
| Aug 13, 2026 | 62.00 | 63.50 | 61.15 | 61.15 | 61.15 | -1.05% | 38,761 |
| Aug 12, 2026 | 60.80 | 62.25 | 60.25 | 61.80 | 61.80 | 1.56% | 39,129 |
| Aug 11, 2026 | 62.10 | 62.10 | 60.85 | 60.85 | 60.85 | -1.62% | 28,196 |
| Aug 10, 2026 | 62.70 | 63.30 | 61.00 | 61.85 | 61.85 | -1.59% | 51,802 |
| Aug 7, 2026 | 62.70 | 63.90 | 62.45 | 62.85 | 62.85 | 0.96% | 44,626 |
| Aug 6, 2026 | 63.60 | 65.05 | 62.00 | 62.25 | 62.25 | -2.58% | 54,931 |
| Aug 5, 2026 | 63.20 | 64.05 | 62.00 | 63.90 | 63.90 | 1.75% | 57,114 |
| Aug 4, 2026 | 63.25 | 64.65 | 62.30 | 62.80 | 62.80 | -1.18% | 79,545 |
| Aug 3, 2026 | 63.25 | 64.25 | 62.25 | 63.55 | 63.55 | 3.50% | 73,539 |
| Jul 31, 2026 | 67.00 | 67.05 | 61.35 | 61.40 | 61.40 | -5.17% | 163,665 |
| Jul 30, 2026 | 69.00 | 69.15 | 64.75 | 64.75 | 64.75 | -6.57% | 105,170 |
| Jul 29, 2026 | 71.40 | 73.70 | 67.15 | 69.30 | 69.30 | 2.14% | 138,497 |
| Jul 28, 2026 | 66.80 | 70.30 | 66.45 | 67.85 | 67.85 | 1.34% | 106,969 |
| Jul 27, 2026 | 67.05 | 67.80 | 65.95 | 66.95 | 66.95 | 1.36% | 31,468 |
| Jul 24, 2026 | 65.50 | 66.50 | 64.85 | 66.05 | 66.05 | 0.46% | 40,220 |
| Jul 23, 2026 | 68.50 | 68.55 | 64.55 | 65.75 | 65.75 | -3.45% | 80,625 |
| Jul 22, 2026 | 68.95 | 70.45 | 68.10 | 68.10 | 68.10 | -1.02% | 28,194 |
| Jul 21, 2026 | 70.85 | 71.90 | 68.70 | 68.80 | 68.80 | 0.81% | 76,385 |
| Jul 20, 2026 | 66.20 | 68.65 | 65.85 | 68.25 | 68.25 | 1.26% | 36,439 |
| Jul 17, 2026 | 67.35 | 67.95 | 65.50 | 67.40 | 67.40 | -0.37% | 47,517 |
| Jul 16, 2026 | 68.00 | 69.25 | 66.35 | 67.65 | 67.65 | -0.44% | 49,683 |
| Jul 15, 2026 | 66.35 | 69.60 | 66.00 | 67.95 | 67.95 | 2.57% | 81,896 |
| Jul 14, 2026 | 65.85 | 67.20 | 65.05 | 66.25 | 66.25 | 0.53% | 58,398 |
| Jul 13, 2026 | 61.60 | 65.90 | 60.90 | 65.90 | 65.90 | 6.98% | 95,867 |
| Jul 10, 2026 | 62.00 | 62.00 | 59.50 | 61.60 | 61.60 | -1.04% | 137,657 |
| Jul 9, 2026 | 67.65 | 68.10 | 62.25 | 62.25 | 62.25 | -8.05% | 139,222 |
| Jul 8, 2026 | 70.10 | 70.20 | 66.15 | 67.70 | 67.70 | -3.56% | 92,084 |
| Jul 7, 2026 | 70.10 | 70.50 | 68.50 | 70.20 | 70.20 | 0.36% | 59,381 |
| Jul 6, 2026 | 71.70 | 73.80 | 68.60 | 69.95 | 69.95 | -1.62% | 120,416 |
| Jul 3, 2026 | 67.15 | 71.35 | 66.95 | 71.10 | 71.10 | 3.64% | 126,784 |
| Jul 2, 2026 | 69.35 | 69.65 | 66.85 | 68.60 | 68.60 | -1.51% | 66,253 |
| Jul 1, 2026 | 66.45 | 70.65 | 66.45 | 69.65 | 69.65 | 5.61% | 176,759 |
| Jun 30, 2026 | 69.30 | 69.30 | 65.60 | 65.95 | 65.95 | -3.30% | 100,954 |
| Jun 29, 2026 | 64.25 | 69.40 | 64.20 | 68.20 | 68.20 | 5.90% | 148,236 |