Redcare Pharmacy NV (FRA:RDC)
Germany · Delayed Price · Currency is EUR 60.35
+1.85 (3.16%)
Jan 28, 2026, 4:00 PM EST
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |