Redcare Pharmacy NV (FRA:RDC)
Germany · Delayed Price · Currency is EUR 77.75
-0.75 (-0.96%)
Last updated: Oct 23, 2025, 9:17 AM CET
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 78.05 | 78.90 | 77.50 | 77.75 | - | -0.83% | 3,465 |
| Oct 22, 2025 | 81.70 | 82.35 | 78.00 | 78.40 | 78.40 | -4.45% | 1,455 |
| Oct 21, 2025 | 84.70 | 84.70 | 82.05 | 82.05 | 82.05 | -3.75% | 609 |
| Oct 20, 2025 | 85.10 | 85.25 | 82.60 | 85.25 | 85.25 | 1.91% | 1,337 |
| Oct 17, 2025 | 87.25 | 87.30 | 83.55 | 83.65 | 83.65 | -4.24% | 1,712 |
| Oct 16, 2025 | 87.05 | 88.50 | 86.55 | 87.35 | 87.35 | 1.51% | 1,561 |
| Oct 15, 2025 | 87.15 | 88.05 | 85.50 | 86.05 | 86.05 | -1.09% | 1,209 |
| Oct 14, 2025 | 86.85 | 87.40 | 85.90 | 87.00 | 87.00 | -0.17% | 609 |
| Oct 13, 2025 | 87.55 | 88.15 | 85.50 | 87.15 | 87.15 | 0.29% | 4,680 |
| Oct 10, 2025 | 87.65 | 89.80 | 86.90 | 86.90 | 86.90 | -0.97% | 3,490 |
| Oct 9, 2025 | 86.75 | 88.00 | 86.45 | 87.75 | 87.75 | 1.33% | 1,226 |
| Oct 8, 2025 | 87.15 | 87.35 | 84.65 | 86.60 | 86.60 | -1.03% | 1,538 |
| Oct 7, 2025 | 89.35 | 90.00 | 86.80 | 87.50 | 87.50 | -1.02% | 5,935 |
| Oct 6, 2025 | 82.65 | 89.55 | 82.35 | 88.40 | 88.40 | 12.54% | 9,804 |
| Oct 3, 2025 | 77.70 | 78.60 | 76.80 | 78.55 | 78.55 | 0.51% | 258 |
| Oct 2, 2025 | 75.85 | 78.55 | 75.75 | 78.15 | 78.15 | 3.37% | 972 |
| Oct 1, 2025 | 73.45 | 75.60 | 73.45 | 75.60 | 75.60 | 2.72% | 839 |
| Sep 30, 2025 | 74.10 | 74.10 | 71.80 | 73.60 | 73.60 | -0.81% | 2,232 |
| Sep 29, 2025 | 76.65 | 76.65 | 73.15 | 74.20 | 74.20 | -3.95% | 6,633 |
| Sep 26, 2025 | 78.00 | 78.55 | 77.00 | 77.25 | 77.25 | -0.96% | 727 |
| Sep 25, 2025 | 78.10 | 80.55 | 77.80 | 78.00 | 78.00 | -1.39% | 19,218 |
| Sep 24, 2025 | 77.50 | 79.10 | 77.50 | 79.10 | 79.10 | 1.15% | 9,179 |
| Sep 23, 2025 | 79.20 | 79.50 | 77.05 | 78.20 | 78.20 | 0.19% | 720 |
| Sep 22, 2025 | 76.40 | 78.05 | 76.40 | 78.05 | 78.05 | 1.89% | 484 |
| Sep 19, 2025 | 78.55 | 78.55 | 75.95 | 76.60 | 76.60 | -1.92% | 868 |
| Sep 18, 2025 | 75.35 | 78.10 | 74.95 | 78.10 | 78.10 | 3.99% | 417 |
| Sep 17, 2025 | 74.95 | 76.00 | 74.60 | 75.10 | 75.10 | 0.81% | 526 |
| Sep 16, 2025 | 76.95 | 78.20 | 74.45 | 74.50 | 74.50 | -4.30% | 5,814 |
| Sep 15, 2025 | 74.95 | 78.50 | 74.95 | 77.85 | 77.85 | 4.64% | 1,572 |
| Sep 12, 2025 | 73.70 | 76.20 | 73.10 | 74.40 | 74.40 | 0.95% | 864 |
| Sep 11, 2025 | 72.60 | 75.20 | 72.60 | 73.70 | 73.70 | 1.52% | 1,455 |
| Sep 10, 2025 | 77.05 | 77.85 | 72.00 | 72.60 | 72.60 | -4.60% | 2,548 |
| Sep 9, 2025 | 72.50 | 76.10 | 70.00 | 76.10 | 76.10 | 5.47% | 3,100 |
| Sep 8, 2025 | 72.70 | 73.30 | 71.95 | 72.15 | 72.15 | -0.76% | 228 |
| Sep 5, 2025 | 74.50 | 74.65 | 72.55 | 72.70 | 72.70 | -2.42% | 1,606 |
| Sep 4, 2025 | 73.40 | 74.75 | 71.75 | 74.50 | 74.50 | 1.15% | 7,492 |
| Sep 3, 2025 | 78.00 | 78.05 | 73.30 | 73.65 | 73.65 | -5.82% | 4,998 |
| Sep 2, 2025 | 81.30 | 81.30 | 77.15 | 78.20 | 78.20 | -4.05% | 6,281 |
| Sep 1, 2025 | 81.85 | 82.95 | 80.00 | 81.50 | 81.50 | - | 792 |
| Aug 29, 2025 | 81.65 | 82.50 | 80.90 | 81.50 | 81.50 | -0.06% | 978 |
| Aug 28, 2025 | 89.05 | 89.05 | 79.45 | 81.55 | 81.55 | -8.47% | 15,868 |
| Aug 27, 2025 | 91.10 | 91.10 | 88.20 | 89.10 | 89.10 | -2.30% | 299 |
| Aug 26, 2025 | 92.00 | 92.55 | 91.05 | 91.20 | 91.20 | -1.41% | 810 |
| Aug 25, 2025 | 93.15 | 93.15 | 91.75 | 92.50 | 92.50 | 0.27% | 975 |
| Aug 22, 2025 | 92.90 | 93.00 | 92.15 | 92.25 | 92.25 | -0.86% | 261 |
| Aug 21, 2025 | 93.40 | 93.40 | 88.80 | 93.05 | 93.05 | -1.43% | 3,371 |
| Aug 20, 2025 | 93.25 | 94.40 | 93.00 | 94.40 | 94.40 | 0.91% | 396 |
| Aug 19, 2025 | 94.65 | 94.65 | 92.00 | 93.55 | 93.55 | 0.38% | 2,377 |
| Aug 18, 2025 | 93.05 | 93.60 | 92.50 | 93.20 | 93.20 | - | 615 |
| Aug 15, 2025 | 94.30 | 95.00 | 92.80 | 93.20 | 93.20 | -1.84% | 550 |