Redcare Pharmacy NV (FRA:RDC)
Germany · Delayed Price · Currency is EUR 61.20
+1.40 (2.34%)
At close: Sep 18, 2026
FRA:RDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 61.00 | 61.30 | 60.00 | 60.80 | 60.80 | -0.57% | 1,243 |
| Aug 13, 2026 | 61.70 | 63.10 | 60.90 | 61.15 | 61.15 | -0.65% | 700 |
| Aug 12, 2026 | 61.00 | 61.65 | 61.00 | 61.55 | 61.55 | 0.33% | 113 |
| Aug 11, 2026 | 62.05 | 62.20 | 61.25 | 61.35 | 61.35 | 0.82% | 1,319 |
| Aug 10, 2026 | 62.70 | 62.75 | 60.85 | 60.85 | 60.85 | -2.80% | 1,856 |
| Aug 7, 2026 | 62.50 | 63.80 | 62.50 | 62.60 | 62.60 | 0.97% | 480 |
| Aug 6, 2026 | 63.60 | 64.80 | 62.00 | 62.00 | 62.00 | -0.96% | 111 |
| Aug 5, 2026 | 63.35 | 63.35 | 62.60 | 62.60 | 62.60 | -1.18% | 378 |
| Aug 4, 2026 | 63.90 | 64.60 | 63.35 | 63.35 | 63.35 | -1.09% | 660 |
| Aug 3, 2026 | 62.25 | 64.05 | 62.25 | 64.05 | 64.05 | 3.72% | 976 |
| Jul 31, 2026 | 65.25 | 65.25 | 61.75 | 61.75 | 61.75 | -5.29% | 872 |
| Jul 30, 2026 | 69.00 | 69.00 | 65.20 | 65.20 | 65.20 | -8.17% | 932 |
| Jul 29, 2026 | 70.50 | 73.70 | 70.50 | 71.00 | 71.00 | 1.43% | 820 |
| Jul 28, 2026 | 66.95 | 70.00 | 66.95 | 70.00 | 70.00 | 5.26% | 979 |
| Jul 27, 2026 | 66.35 | 66.50 | 66.35 | 66.50 | 66.50 | 0.30% | 10 |
| Jul 24, 2026 | 65.70 | 66.30 | 65.70 | 66.30 | 66.30 | 1.84% | 60 |
| Jul 23, 2026 | 68.40 | 68.40 | 64.90 | 65.10 | 65.10 | -5.58% | 5,229 |
| Jul 22, 2026 | 68.90 | 69.75 | 68.70 | 68.95 | 68.95 | 0.15% | 5,503 |
| Jul 21, 2026 | 69.80 | 71.30 | 68.85 | 68.85 | 68.85 | 0.51% | 3,961 |
| Jul 20, 2026 | 67.20 | 68.50 | 66.85 | 68.50 | 68.50 | 2.39% | 5,182 |
| Jul 17, 2026 | 67.20 | 67.20 | 66.50 | 66.90 | 66.90 | -2.19% | 409 |
| Jul 16, 2026 | 68.25 | 68.40 | 66.15 | 68.40 | 68.40 | - | 6,350 |
| Jul 15, 2026 | 65.70 | 68.90 | 65.70 | 68.40 | 68.40 | 3.87% | 649 |
| Jul 14, 2026 | 65.60 | 67.20 | 65.60 | 65.85 | 65.85 | 1.93% | 750 |
| Jul 13, 2026 | 61.05 | 64.60 | 61.05 | 64.60 | 64.60 | 4.87% | 535 |