Redcare Pharmacy NV (FRA:RDC)
Germany · Delayed Price · Currency is EUR 77.00
-1.35 (-1.72%)
At close: Sep 26, 2025
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 14, 2025 | 93.60 | 94.95 | 92.95 | 94.95 | 94.95 | 0.21% | 215 |
| Aug 13, 2025 | 94.15 | 94.75 | 93.10 | 94.75 | 94.75 | 1.01% | 1,011 |
| Aug 12, 2025 | 98.80 | 98.80 | 92.90 | 93.80 | 93.80 | -3.65% | 3,229 |
| Aug 11, 2025 | 103.60 | 103.60 | 97.35 | 97.35 | 97.35 | -5.02% | 399 |
| Aug 8, 2025 | 100.50 | 103.60 | 100.50 | 102.50 | 102.50 | - | 300 |
| Aug 7, 2025 | 101.60 | 104.60 | 101.60 | 102.50 | 102.50 | 0.69% | 613 |
| Aug 6, 2025 | 103.70 | 103.70 | 101.60 | 101.80 | 101.80 | -1.45% | 530 |
| Aug 5, 2025 | 99.60 | 103.70 | 99.40 | 103.30 | 103.30 | 4.34% | 475 |
| Aug 4, 2025 | 97.05 | 99.35 | 96.75 | 99.00 | 99.00 | 2.33% | 1,440 |
| Aug 1, 2025 | 97.40 | 97.70 | 95.00 | 96.75 | 96.75 | -2.37% | 796 |
| Jul 31, 2025 | 99.50 | 99.70 | 96.60 | 99.10 | 99.10 | -0.05% | 1,391 |
| Jul 30, 2025 | 105.30 | 105.30 | 98.35 | 99.15 | 99.15 | -6.73% | 4,239 |
| Jul 29, 2025 | 110.50 | 111.00 | 105.30 | 106.30 | 106.30 | -0.93% | 2,623 |
| Jul 28, 2025 | 113.70 | 113.90 | 106.00 | 107.30 | 107.30 | -4.20% | 1,415 |
| Jul 25, 2025 | 108.10 | 112.00 | 107.00 | 112.00 | 112.00 | 6.36% | 2,431 |
| Jul 24, 2025 | 103.30 | 105.30 | 102.90 | 105.30 | 105.30 | 2.43% | 470 |
| Jul 23, 2025 | 104.90 | 105.10 | 101.40 | 102.80 | 102.80 | -2.19% | 1,006 |
| Jul 22, 2025 | 105.60 | 105.60 | 103.40 | 105.10 | 105.10 | -1.31% | 1,449 |