Redcare Pharmacy NV (FRA:RDC)
Germany · Delayed Price · Currency is EUR 65.90
-0.40 (-0.60%)
At close: Jan 9, 2026
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 62.60 | 63.10 | 62.60 | 63.05 | 63.05 | -0.47% | 350 |
| Dec 4, 2025 | 62.80 | 63.35 | 60.50 | 63.35 | 63.35 | 1.44% | 805 |
| Dec 3, 2025 | 63.60 | 63.60 | 62.45 | 62.45 | 62.45 | -1.42% | 330 |
| Dec 2, 2025 | 64.30 | 64.45 | 63.35 | 63.35 | 63.35 | -1.09% | 1,342 |
| Dec 1, 2025 | 65.65 | 65.65 | 64.00 | 64.05 | 64.05 | -2.95% | 2,289 |
| Nov 28, 2025 | 64.75 | 66.00 | 64.60 | 66.00 | 66.00 | 1.69% | 1,412 |
| Nov 27, 2025 | 62.15 | 64.95 | 62.15 | 64.90 | 64.90 | 3.67% | 539 |
| Nov 26, 2025 | 63.10 | 63.10 | 62.15 | 62.60 | 62.60 | 0.40% | 522 |
| Nov 25, 2025 | 60.20 | 62.35 | 60.20 | 62.35 | 62.35 | 3.57% | 2,063 |
| Nov 24, 2025 | 60.40 | 60.65 | 60.20 | 60.20 | 60.20 | 0.25% | 617 |
| Nov 21, 2025 | 60.30 | 61.00 | 60.00 | 60.05 | 60.05 | -1.56% | 417 |
| Nov 20, 2025 | 63.15 | 63.15 | 61.00 | 61.00 | 61.00 | -3.48% | 2,023 |
| Nov 19, 2025 | 60.05 | 64.05 | 60.05 | 63.20 | 63.20 | 4.98% | 1,533 |
| Nov 18, 2025 | 61.00 | 61.70 | 60.20 | 60.20 | 60.20 | -2.11% | 1,621 |
| Nov 17, 2025 | 62.00 | 62.80 | 61.05 | 61.50 | 61.50 | -1.05% | 1,913 |
| Nov 14, 2025 | 63.70 | 63.70 | 61.30 | 62.15 | 62.15 | -1.74% | 750 |
| Nov 13, 2025 | 64.65 | 65.60 | 63.25 | 63.25 | 63.25 | -1.09% | 820 |
| Nov 12, 2025 | 64.90 | 66.65 | 63.95 | 63.95 | 63.95 | -1.62% | 1,309 |
| Nov 11, 2025 | 64.35 | 65.95 | 63.15 | 65.00 | 65.00 | 4.00% | 4,158 |
| Nov 10, 2025 | 62.55 | 63.65 | 60.95 | 62.50 | 62.50 | 1.63% | 2,270 |
| Nov 7, 2025 | 61.65 | 62.40 | 61.00 | 61.50 | 61.50 | -0.97% | 955 |
| Nov 6, 2025 | 63.95 | 64.30 | 61.55 | 62.10 | 62.10 | -2.89% | 2,857 |
| Nov 5, 2025 | 64.20 | 64.40 | 61.00 | 63.95 | 63.95 | -0.93% | 5,800 |
| Nov 4, 2025 | 67.10 | 67.10 | 63.50 | 64.55 | 64.55 | -6.85% | 5,055 |
| Nov 3, 2025 | 71.50 | 71.85 | 67.00 | 69.30 | 69.30 | -2.67% | 7,287 |
| Oct 31, 2025 | 72.40 | 73.95 | 71.20 | 71.20 | 71.20 | -1.66% | 5,289 |
| Oct 30, 2025 | 77.10 | 77.10 | 71.80 | 72.40 | 72.40 | -6.04% | 3,061 |
| Oct 29, 2025 | 83.15 | 83.15 | 76.10 | 77.05 | 77.05 | -4.05% | 3,235 |
| Oct 28, 2025 | 79.50 | 80.30 | 78.60 | 80.30 | 80.30 | 0.88% | 405 |
| Oct 27, 2025 | 80.45 | 80.45 | 79.60 | 79.60 | 79.60 | -0.62% | 115 |