Redcare Pharmacy NV (ETR:RDC)
Germany · Delayed Price · Currency is EUR 70.25
-0.85 (-1.20%)
Jul 6, 2026, 2:58 PM CET
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 67.15 | 68.00 | 66.95 | 67.55 | - | -1.53% | 15,769 |
| 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 |
| Jun 26, 2026 | 65.80 | 65.80 | 62.05 | 64.40 | 64.40 | -2.79% | 117,814 |
| Jun 25, 2026 | 68.50 | 70.00 | 65.90 | 66.25 | 66.25 | -2.21% | 137,191 |
| Jun 24, 2026 | 67.95 | 68.65 | 64.40 | 67.75 | 67.75 | -0.22% | 69,009 |
| Jun 23, 2026 | 65.00 | 68.40 | 64.55 | 67.90 | 67.90 | 2.26% | 127,006 |
| Jun 22, 2026 | 66.35 | 67.50 | 64.35 | 66.40 | 66.40 | 0.08% | 114,683 |
| Jun 19, 2026 | 66.50 | 69.75 | 65.30 | 66.35 | 66.35 | -1.19% | 501,127 |
| Jun 18, 2026 | 65.20 | 67.80 | 64.50 | 67.15 | 67.15 | 4.19% | 143,648 |
| Jun 17, 2026 | 61.65 | 65.70 | 61.45 | 64.45 | 64.45 | 5.22% | 210,818 |
| Jun 16, 2026 | 58.75 | 63.80 | 58.35 | 61.25 | 61.25 | 6.89% | 357,851 |
| Jun 15, 2026 | 49.98 | 57.95 | 49.42 | 57.30 | 57.30 | 17.37% | 332,512 |
| Jun 12, 2026 | 49.58 | 50.40 | 48.00 | 48.82 | 48.82 | -0.41% | 83,175 |
| Jun 11, 2026 | 47.70 | 49.68 | 46.62 | 49.02 | 49.02 | 1.57% | 85,166 |
| Jun 10, 2026 | 47.94 | 49.24 | 47.38 | 48.26 | 48.26 | 0.67% | 49,198 |
| Jun 9, 2026 | 48.72 | 48.74 | 47.40 | 47.94 | 47.94 | -2.16% | 67,431 |
| Jun 8, 2026 | 48.12 | 49.30 | 47.32 | 49.00 | 49.00 | 1.41% | 69,423 |
| Jun 5, 2026 | 50.05 | 50.80 | 47.64 | 48.32 | 48.32 | -4.13% | 125,160 |
| Jun 4, 2026 | 50.75 | 53.00 | 49.14 | 50.40 | 50.40 | - | 136,441 |
| Jun 3, 2026 | 47.44 | 53.40 | 47.44 | 50.40 | 50.40 | 5.44% | 306,831 |
| Jun 2, 2026 | 46.22 | 48.20 | 46.22 | 47.80 | 47.80 | 3.60% | 87,513 |
| Jun 1, 2026 | 44.40 | 47.94 | 44.40 | 46.14 | 46.14 | 5.73% | 163,032 |
| May 29, 2026 | 44.50 | 45.26 | 43.06 | 43.64 | 43.64 | 2.11% | 126,595 |
| May 28, 2026 | 44.00 | 44.76 | 42.02 | 42.74 | 42.74 | -2.86% | 135,018 |
| May 27, 2026 | 43.20 | 45.66 | 43.20 | 44.00 | 44.00 | 1.29% | 87,170 |
| May 26, 2026 | 45.20 | 45.20 | 42.62 | 43.44 | 43.44 | -4.06% | 241,427 |
| May 25, 2026 | 45.20 | 45.52 | 45.02 | 45.28 | 45.28 | 1.57% | 34,596 |
| May 22, 2026 | 45.62 | 46.02 | 44.58 | 44.58 | 44.58 | -0.62% | 78,492 |
| May 21, 2026 | 46.16 | 46.20 | 44.86 | 44.86 | 44.86 | -3.40% | 136,031 |
| May 20, 2026 | 47.72 | 47.86 | 44.70 | 46.44 | 46.44 | -2.80% | 167,065 |
| May 19, 2026 | 48.58 | 49.20 | 47.36 | 47.78 | 47.78 | -0.42% | 53,432 |
| May 18, 2026 | 46.60 | 49.76 | 46.00 | 47.98 | 47.98 | 2.39% | 151,607 |
| May 15, 2026 | 46.46 | 46.86 | 45.74 | 46.86 | 46.86 | 0.90% | 73,680 |
| May 14, 2026 | 47.00 | 47.42 | 46.22 | 46.44 | 46.44 | -1.15% | 72,718 |
| May 13, 2026 | 46.34 | 47.90 | 45.78 | 46.98 | 46.98 | 3.03% | 136,873 |
| May 12, 2026 | 46.78 | 46.78 | 45.50 | 45.60 | 45.60 | -3.47% | 80,960 |
| May 11, 2026 | 44.28 | 48.42 | 44.10 | 47.24 | 47.24 | 6.93% | 187,814 |
| May 8, 2026 | 45.76 | 46.98 | 42.40 | 44.18 | 44.18 | -4.00% | 177,012 |
| May 7, 2026 | 46.58 | 48.72 | 46.00 | 46.02 | 46.02 | 0.09% | 176,769 |
| May 6, 2026 | 47.98 | 50.80 | 45.62 | 45.98 | 45.98 | -5.39% | 363,886 |
| May 5, 2026 | 48.68 | 49.80 | 47.32 | 48.60 | 48.60 | -0.78% | 92,360 |
| May 4, 2026 | 49.56 | 50.05 | 48.50 | 48.98 | 48.98 | 1.20% | 96,890 |
| Apr 30, 2026 | 47.80 | 50.15 | 47.60 | 48.40 | 48.40 | 1.04% | 101,168 |
| Apr 29, 2026 | 47.84 | 49.60 | 47.82 | 47.90 | 47.90 | -1.11% | 84,520 |
| Apr 28, 2026 | 48.60 | 49.08 | 47.44 | 48.44 | 48.44 | -1.26% | 103,317 |
| Apr 27, 2026 | 48.42 | 49.16 | 47.50 | 49.06 | 49.06 | 1.03% | 86,460 |
| Apr 24, 2026 | 49.26 | 49.26 | 46.80 | 48.56 | 48.56 | -2.33% | 211,563 |