Redcare Pharmacy NV (FRA:RDC)
Germany · Delayed Price · Currency is EUR 64.50
-0.95 (-1.45%)
Last updated: Dec 1, 2025, 10:38 AM CET
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 80.20 | 80.45 | 79.50 | 80.10 | 80.10 | -0.12% | 826 |
| Oct 23, 2025 | 79.10 | 80.20 | 77.25 | 80.20 | 80.20 | 2.30% | 545 |
| 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% | 695 |
| Sep 24, 2025 | 77.50 | 79.10 | 77.50 | 79.10 | 79.10 | 1.15% | 465 |
| Sep 23, 2025 | 79.20 | 79.50 | 77.05 | 78.20 | 78.20 | 0.19% | 720 |