Redcare Pharmacy NV (FRA:RDC)
Germany · Delayed Price · Currency is EUR 78.65
+0.25 (0.32%)
Oct 23, 2026, 4:00 PM EDT
FRA:RDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.85 | 78.65 | 77.85 | 78.65 | 78.65 | 0.32% | 388 |
| Oct 22, 2026 | 77.45 | 78.40 | 76.60 | 78.40 | 78.40 | 0.64% | 6,023 |
| Oct 21, 2026 | 75.95 | 78.60 | 75.95 | 77.90 | 77.90 | 2.23% | 896 |
| Oct 20, 2026 | 77.50 | 77.55 | 76.20 | 76.20 | 76.20 | -0.97% | 1,093 |
| Oct 19, 2026 | 74.45 | 78.15 | 74.40 | 76.95 | 76.95 | 2.74% | 6,040 |
| Oct 16, 2026 | 73.25 | 78.00 | 73.25 | 74.90 | 74.90 | 1.97% | 2,117 |
| Oct 15, 2026 | 73.10 | 74.80 | 73.10 | 73.45 | 73.45 | 3.16% | 1,650 |
| Oct 14, 2026 | 70.40 | 71.40 | 70.40 | 71.20 | 71.20 | 1.14% | 900 |
| Oct 13, 2026 | 70.45 | 70.45 | 70.30 | 70.40 | 70.40 | 0.21% | 242 |
| Oct 12, 2026 | 71.60 | 71.60 | 70.25 | 70.25 | 70.25 | -1.82% | 10 |
| Oct 9, 2026 | 72.60 | 74.95 | 71.30 | 71.55 | 71.55 | -1.99% | 1,005 |
| Oct 8, 2026 | 74.35 | 74.35 | 73.00 | 73.00 | 73.00 | -1.82% | 725 |
| Oct 7, 2026 | 68.40 | 74.95 | 68.40 | 74.35 | 74.35 | 6.90% | 2,846 |
| Oct 6, 2026 | 66.00 | 69.55 | 66.00 | 69.55 | 69.55 | 5.14% | 410 |
| Oct 5, 2026 | 69.95 | 69.95 | 65.65 | 66.15 | 66.15 | -5.36% | 1,397 |
| Oct 2, 2026 | 68.65 | 70.00 | 68.65 | 69.90 | 69.90 | 1.90% | 192 |
| Oct 1, 2026 | 72.10 | 72.10 | 67.90 | 68.60 | 68.60 | -5.05% | 983 |
| Sep 30, 2026 | 71.35 | 76.20 | 71.35 | 72.25 | 72.25 | 1.05% | 5,210 |
| Sep 29, 2026 | 67.80 | 72.30 | 67.80 | 71.50 | 71.50 | 4.92% | 3,269 |
| Sep 28, 2026 | 60.90 | 68.75 | 60.60 | 68.15 | 68.15 | 10.72% | 2,805 |
| Sep 25, 2026 | 59.55 | 61.55 | 59.55 | 61.55 | 61.55 | 3.36% | 375 |
| Sep 24, 2026 | 61.40 | 61.40 | 59.55 | 59.55 | 59.55 | -4.80% | 500 |
| Sep 23, 2026 | 65.85 | 66.00 | 62.55 | 62.55 | 62.55 | -5.23% | 985 |
| Sep 22, 2026 | 63.60 | 66.45 | 63.45 | 66.00 | 66.00 | 3.53% | 779 |
| Sep 21, 2026 | 60.85 | 63.75 | 60.80 | 63.75 | 63.75 | 4.17% | 4,807 |
| Sep 18, 2026 | 59.65 | 62.00 | 59.65 | 61.20 | 61.20 | 2.34% | 2,140 |
| Sep 17, 2026 | 53.90 | 59.90 | 53.90 | 59.80 | 59.80 | 13.15% | 301 |
| Sep 16, 2026 | 52.10 | 52.85 | 51.05 | 52.85 | 52.85 | 0.96% | 1,020 |
| Sep 15, 2026 | 52.15 | 53.75 | 52.15 | 52.35 | 52.35 | -0.76% | 141 |
| Sep 14, 2026 | 52.50 | 52.75 | 52.50 | 52.75 | 52.75 | 0.29% | 50 |
| Sep 11, 2026 | 54.40 | 54.40 | 52.55 | 52.60 | 52.60 | -2.86% | 485 |
| Sep 10, 2026 | 52.70 | 54.75 | 52.70 | 54.15 | 54.15 | 2.46% | 416 |
| Sep 9, 2026 | 56.25 | 56.25 | 52.05 | 52.85 | 52.85 | -5.88% | 1,942 |
| Sep 8, 2026 | 58.55 | 58.55 | 56.00 | 56.15 | 56.15 | -4.43% | 1,388 |
| Sep 7, 2026 | 59.35 | 59.35 | 58.30 | 58.75 | 58.75 | -2.08% | 685 |
| Sep 4, 2026 | 57.05 | 60.00 | 57.05 | 60.00 | 60.00 | 5.63% | 887 |
| Sep 3, 2026 | 56.80 | 57.50 | 56.40 | 56.80 | 56.80 | 0.35% | 1,070 |
| Sep 2, 2026 | 60.50 | 60.50 | 56.00 | 56.60 | 56.60 | -7.36% | 1,224 |
| Sep 1, 2026 | 62.20 | 62.20 | 60.60 | 61.10 | 61.10 | -1.85% | 208 |
| Aug 31, 2026 | 64.15 | 64.15 | 61.50 | 62.25 | 62.25 | -2.35% | 395 |
| Aug 28, 2026 | 67.35 | 67.35 | 63.75 | 63.75 | 63.75 | -4.42% | 148 |
| Aug 27, 2026 | 63.50 | 66.70 | 63.50 | 66.70 | 66.70 | 4.96% | 1,840 |
| Aug 26, 2026 | 62.70 | 63.60 | 62.50 | 63.55 | 63.55 | 3.42% | 8,660 |
| Aug 25, 2026 | 61.20 | 62.15 | 61.20 | 61.45 | 61.45 | 0.24% | 489 |
| Aug 24, 2026 | 62.45 | 62.45 | 61.30 | 61.30 | 61.30 | -3.31% | 300 |
| Aug 21, 2026 | 62.95 | 63.40 | 62.95 | 63.40 | 63.40 | -0.47% | 32 |
| Aug 20, 2026 | 62.30 | 64.30 | 62.30 | 63.70 | 63.70 | 3.92% | 298 |
| Aug 19, 2026 | 64.20 | 64.20 | 61.30 | 61.30 | 61.30 | -2.93% | 400 |
| Aug 18, 2026 | 64.15 | 64.15 | 62.65 | 63.15 | 63.15 | -1.10% | 667 |
| Aug 17, 2026 | 60.85 | 63.85 | 60.70 | 63.85 | 63.85 | 5.02% | 200 |