Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 70.55
-1.95 (-2.69%)
Nov 6, 2026, 5:35 PM CET
Redcare Pharmacy NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 71.95 | 72.50 | 70.10 | 70.55 | 70.55 | -2.69% | 32,936 |
| Nov 5, 2026 | 73.00 | 75.25 | 72.50 | 72.50 | 72.50 | -0.28% | 46,861 |
| Nov 4, 2026 | 74.00 | 75.25 | 72.20 | 72.70 | 72.70 | -1.76% | 52,002 |
| Nov 3, 2026 | 74.50 | 75.95 | 73.35 | 74.00 | 74.00 | -2.50% | 71,122 |
| Nov 2, 2026 | 71.50 | 75.90 | 71.00 | 75.90 | 75.90 | 9.05% | 85,722 |
| Oct 30, 2026 | 73.90 | 73.90 | 69.05 | 69.60 | 69.60 | -6.33% | 112,887 |
| Oct 29, 2026 | 77.00 | 78.25 | 73.65 | 74.30 | 74.30 | -6.25% | 115,866 |
| Oct 28, 2026 | 78.45 | 79.50 | 77.35 | 79.25 | 79.25 | 1.67% | 51,821 |
| Oct 27, 2026 | 76.65 | 79.45 | 75.75 | 77.95 | 77.95 | 1.23% | 55,674 |
| Oct 26, 2026 | 78.20 | 79.25 | 76.50 | 77.00 | 77.00 | -1.16% | 68,928 |
| Oct 23, 2026 | 79.00 | 79.90 | 77.40 | 77.90 | 77.90 | -0.70% | 58,344 |
| Oct 22, 2026 | 77.15 | 79.80 | 76.50 | 78.45 | 78.45 | 0.13% | 81,991 |
| Oct 21, 2026 | 76.30 | 78.40 | 76.00 | 78.35 | 78.35 | 3.16% | 69,981 |
| Oct 20, 2026 | 77.50 | 77.90 | 75.95 | 75.95 | 75.95 | -2.25% | 48,356 |
| Oct 19, 2026 | 74.95 | 78.35 | 74.90 | 77.70 | 77.70 | 3.88% | 81,251 |
| Oct 16, 2026 | 74.25 | 78.35 | 73.25 | 74.80 | 74.80 | 2.05% | 137,824 |
| Oct 15, 2026 | 72.55 | 75.45 | 72.55 | 73.30 | 73.30 | 1.52% | 76,664 |
| Oct 14, 2026 | 71.50 | 73.20 | 70.60 | 72.20 | 72.20 | 2.34% | 49,933 |
| Oct 13, 2026 | 70.55 | 71.50 | 70.15 | 70.55 | 70.55 | 0.57% | 37,429 |
| Oct 12, 2026 | 72.00 | 72.70 | 70.15 | 70.15 | 70.15 | -2.57% | 62,687 |
| Oct 9, 2026 | 74.10 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 56,285 |
| Oct 8, 2026 | 73.60 | 75.35 | 72.95 | 73.00 | 73.00 | -2.86% | 83,582 |
| Oct 7, 2026 | 68.20 | 75.15 | 67.90 | 75.15 | 75.15 | 10.76% | 180,517 |
| Oct 6, 2026 | 66.80 | 69.80 | 65.60 | 67.85 | 67.85 | 2.88% | 67,758 |
| Oct 5, 2026 | 70.30 | 70.35 | 65.45 | 65.95 | 65.95 | -6.12% | 139,491 |
| Oct 2, 2026 | 69.35 | 71.90 | 68.85 | 70.25 | 70.25 | 2.11% | 82,128 |
| Oct 1, 2026 | 73.00 | 73.25 | 67.70 | 68.80 | 68.80 | -6.08% | 152,192 |
| Sep 30, 2026 | 71.85 | 76.65 | 71.85 | 73.25 | 73.25 | 3.02% | 208,102 |
| Sep 29, 2026 | 69.15 | 72.60 | 69.15 | 71.10 | 71.10 | 4.25% | 255,416 |
| Sep 28, 2026 | 60.70 | 69.10 | 60.20 | 68.20 | 68.20 | 12.73% | 231,157 |
| Sep 25, 2026 | 60.00 | 62.25 | 58.70 | 60.50 | 60.50 | 1.77% | 46,219 |
| Sep 24, 2026 | 61.00 | 61.75 | 59.45 | 59.45 | 59.45 | -3.33% | 59,342 |
| Sep 23, 2026 | 65.95 | 66.85 | 61.50 | 61.50 | 61.50 | -6.39% | 86,465 |
| Sep 22, 2026 | 63.75 | 66.55 | 63.35 | 65.70 | 65.70 | 2.34% | 128,955 |
| Sep 21, 2026 | 60.30 | 64.20 | 60.30 | 64.20 | 64.20 | 5.42% | 65,605 |
| Sep 18, 2026 | 61.20 | 62.20 | 60.20 | 60.90 | 60.90 | 1.67% | 161,179 |
| Sep 17, 2026 | 54.10 | 60.05 | 54.10 | 59.90 | 59.90 | 10.93% | 141,249 |
| Sep 16, 2026 | 52.00 | 54.00 | 50.50 | 54.00 | 54.00 | 3.55% | 102,265 |
| Sep 15, 2026 | 52.35 | 54.15 | 52.15 | 52.15 | 52.15 | -0.67% | 56,174 |
| Sep 14, 2026 | 52.10 | 53.35 | 51.55 | 52.50 | 52.50 | 0.29% | 56,014 |
| Sep 11, 2026 | 54.40 | 54.85 | 52.20 | 52.35 | 52.35 | -4.64% | 35,440 |
| Sep 10, 2026 | 52.00 | 54.90 | 51.30 | 54.90 | 54.90 | 4.17% | 93,568 |
| Sep 9, 2026 | 55.40 | 56.00 | 52.05 | 52.70 | 52.70 | -5.98% | 155,494 |
| Sep 8, 2026 | 58.40 | 58.90 | 55.55 | 56.05 | 56.05 | -4.11% | 81,821 |
| Sep 7, 2026 | 59.40 | 60.10 | 57.60 | 58.45 | 58.45 | -1.85% | 60,018 |
| 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 |