Redcare Pharmacy NV (FRA:RDC)
Germany · Delayed Price · Currency is EUR 64.35
-2.05 (-3.09%)
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 | 66.65 | 66.75 | 64.35 | 64.35 | 64.35 | -3.09% | 409 |
| Feb 19, 2026 | 67.10 | 67.10 | 66.40 | 66.40 | 66.40 | -1.19% | 86 |
| Feb 18, 2026 | 69.10 | 70.30 | 67.20 | 67.20 | 67.20 | -3.72% | 1,365 |
| Feb 17, 2026 | 69.95 | 70.80 | 69.60 | 69.80 | 69.80 | 0.22% | 486 |
| Feb 16, 2026 | 68.45 | 69.65 | 67.85 | 69.65 | 69.65 | 3.34% | 857 |
| Feb 13, 2026 | 67.90 | 68.00 | 67.40 | 67.40 | 67.40 | -1.39% | 3,366 |
| Feb 12, 2026 | 66.10 | 68.70 | 66.10 | 68.35 | 68.35 | 3.48% | 2,762 |
| Feb 11, 2026 | 66.85 | 66.85 | 64.05 | 66.05 | 66.05 | -0.60% | 369 |
| Feb 10, 2026 | 66.20 | 67.20 | 64.70 | 66.45 | 66.45 | 1.30% | 2,241 |
| Feb 9, 2026 | 64.75 | 65.60 | 64.25 | 65.60 | 65.60 | 1.86% | 305 |
| Feb 6, 2026 | 68.20 | 68.50 | 64.40 | 64.40 | 64.40 | -5.92% | 2,150 |
| Feb 5, 2026 | 64.20 | 68.70 | 64.20 | 68.45 | 68.45 | 7.29% | 1,771 |
| Feb 4, 2026 | 59.65 | 64.55 | 59.25 | 63.80 | 63.80 | 6.60% | 1,307 |
| Feb 3, 2026 | 60.85 | 60.85 | 59.40 | 59.85 | 59.85 | -1.56% | 59 |
| Feb 2, 2026 | 62.15 | 62.15 | 60.80 | 60.80 | 60.80 | -1.62% | 177 |
| Jan 30, 2026 | 59.75 | 64.10 | 59.75 | 61.80 | 61.80 | 3.60% | 4,709 |
| Jan 29, 2026 | 60.15 | 60.55 | 59.40 | 59.65 | 59.65 | -1.16% | 4,030 |
| Jan 28, 2026 | 58.65 | 60.35 | 57.65 | 60.35 | 60.35 | 3.16% | 1,325 |
| Jan 27, 2026 | 58.90 | 59.50 | 57.70 | 58.50 | 58.50 | -0.43% | 2,439 |
| Jan 26, 2026 | 59.45 | 60.15 | 57.95 | 58.75 | 58.75 | -0.59% | 945 |
| Jan 23, 2026 | 60.00 | 60.10 | 57.90 | 59.10 | 59.10 | -2.31% | 2,026 |
| Jan 22, 2026 | 59.70 | 61.50 | 59.70 | 60.50 | 60.50 | 1.85% | 2,365 |
| Jan 21, 2026 | 60.75 | 61.05 | 56.15 | 59.40 | 59.40 | -2.30% | 4,343 |
| Jan 20, 2026 | 62.85 | 62.85 | 60.50 | 60.80 | 60.80 | -3.26% | 451 |
| Jan 19, 2026 | 63.15 | 63.15 | 62.35 | 62.85 | 62.85 | -2.93% | 1,723 |
| Jan 16, 2026 | 65.75 | 65.85 | 63.00 | 64.75 | 64.75 | -0.84% | 1,953 |
| Jan 15, 2026 | 66.90 | 67.15 | 65.30 | 65.30 | 65.30 | -2.17% | 483 |
| Jan 14, 2026 | 67.25 | 67.60 | 66.15 | 66.75 | 66.75 | -0.22% | 1,589 |
| Jan 13, 2026 | 66.30 | 68.65 | 66.30 | 66.90 | 66.90 | 0.60% | 3,770 |
| Jan 12, 2026 | 66.60 | 67.55 | 65.60 | 66.50 | 66.50 | 0.91% | 1,040 |
| Jan 9, 2026 | 66.35 | 66.60 | 65.40 | 65.90 | 65.90 | -0.60% | 1,144 |
| Jan 8, 2026 | 67.05 | 67.05 | 64.70 | 66.30 | 66.30 | -0.82% | 1,780 |
| Jan 7, 2026 | 72.30 | 72.30 | 64.85 | 66.85 | 66.85 | -8.55% | 5,890 |
| Jan 6, 2026 | 68.55 | 73.10 | 68.55 | 73.10 | 73.10 | 6.33% | 1,341 |
| Jan 5, 2026 | 67.25 | 68.75 | 65.45 | 68.75 | 68.75 | 2.00% | 1,747 |
| Jan 2, 2026 | 65.65 | 67.80 | 65.65 | 67.40 | 67.40 | 2.35% | 540 |
| Dec 30, 2025 | 66.30 | 66.30 | 65.10 | 65.85 | 65.85 | -0.83% | 656 |
| Dec 29, 2025 | 64.25 | 66.70 | 64.20 | 66.40 | 66.40 | 2.15% | 3,113 |
| Dec 23, 2025 | 64.65 | 66.05 | 64.65 | 65.00 | 65.00 | -0.15% | 527 |
| Dec 22, 2025 | 66.05 | 66.05 | 63.20 | 65.10 | 65.10 | -0.76% | 739 |
| Dec 19, 2025 | 64.90 | 66.00 | 64.10 | 65.60 | 65.60 | 0.15% | 580 |
| Dec 18, 2025 | 63.35 | 65.65 | 63.35 | 65.50 | 65.50 | 2.83% | 1,467 |
| Dec 17, 2025 | 62.75 | 63.70 | 61.50 | 63.70 | 63.70 | 1.43% | 245 |
| Dec 16, 2025 | 61.05 | 63.90 | 61.05 | 62.80 | 62.80 | 2.36% | 392 |
| Dec 15, 2025 | 62.35 | 63.55 | 60.50 | 61.35 | 61.35 | -2.62% | 977 |
| Dec 12, 2025 | 62.50 | 63.15 | 62.50 | 63.00 | 63.00 | 0.16% | 800 |
| Dec 11, 2025 | 62.35 | 62.90 | 61.50 | 62.90 | 62.90 | 0.96% | 195 |
| Dec 10, 2025 | 62.50 | 62.50 | 61.70 | 62.30 | 62.30 | -0.32% | 300 |
| Dec 9, 2025 | 61.80 | 62.60 | 61.25 | 62.50 | 62.50 | 1.79% | 350 |
| Dec 8, 2025 | 62.40 | 62.40 | 60.80 | 61.40 | 61.40 | -2.62% | 2,355 |