Redcare Pharmacy NV (FRA:RDC)
Germany · Delayed Price · Currency is EUR 61.45
+0.15 (0.24%)
Aug 25, 2026, 4:00 PM EDT
FRA:RDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 63.15 | 63.15 | 59.50 | 61.60 | 61.60 | -3.52% | 12,417 |
| Jul 9, 2026 | 67.85 | 68.00 | 62.05 | 63.85 | 63.85 | -6.79% | 4,354 |
| Jul 8, 2026 | 69.70 | 69.70 | 67.00 | 68.50 | 68.50 | -2.35% | 2,794 |
| Jul 7, 2026 | 70.10 | 70.15 | 69.55 | 70.15 | 70.15 | 0.43% | 965 |
| Jul 6, 2026 | 70.70 | 73.75 | 69.80 | 69.85 | 69.85 | -1.27% | 2,497 |
| Jul 3, 2026 | 67.95 | 70.80 | 67.95 | 70.75 | 70.75 | 4.43% | 969 |
| Jul 2, 2026 | 69.30 | 69.30 | 67.30 | 67.75 | 67.75 | -3.28% | 1,224 |
| Jul 1, 2026 | 66.45 | 70.50 | 66.45 | 70.05 | 70.05 | 5.26% | 2,930 |
| Jun 30, 2026 | 68.25 | 69.10 | 65.70 | 66.55 | 66.55 | -3.13% | 5,440 |
| Jun 29, 2026 | 64.15 | 69.05 | 64.15 | 68.70 | 68.70 | 7.68% | 3,318 |
| Jun 26, 2026 | 65.60 | 65.60 | 63.50 | 63.80 | 63.80 | -2.97% | 1,030 |
| Jun 25, 2026 | 67.45 | 69.70 | 65.75 | 65.75 | 65.75 | -2.08% | 2,440 |
| Jun 24, 2026 | 67.55 | 68.05 | 66.35 | 67.15 | 67.15 | -0.30% | 1,025 |
| Jun 23, 2026 | 65.70 | 68.10 | 64.60 | 67.35 | 67.35 | 1.89% | 3,933 |
| Jun 22, 2026 | 67.35 | 67.40 | 64.70 | 66.10 | 66.10 | -4.69% | 4,309 |
| Jun 19, 2026 | 66.45 | 69.35 | 65.95 | 69.35 | 69.35 | 3.58% | 2,463 |
| Jun 18, 2026 | 64.55 | 67.50 | 64.55 | 66.95 | 66.95 | 3.72% | 3,512 |
| Jun 17, 2026 | 61.80 | 65.50 | 61.80 | 64.55 | 64.55 | 5.04% | 7,552 |