Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 60.50
+1.05 (1.77%)
Sep 25, 2026, 5:35 PM CET
Redcare Pharmacy NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 60.00 | 62.25 | 58.70 | 60.20 | 60.20 | 1.26% | 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 |
| 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 |