Redcare Pharmacy NV (FRA:SAE1)
Germany · Delayed Price · Currency is EUR 5.80
+0.15 (2.65%)
At close: Dec 19, 2025
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Dec 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Dec 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Dec 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Dec 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Dec 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Dec 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Dec 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Dec 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Dec 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | - |
| Dec 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Nov 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Nov 26, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 5.61% | 20 |
| Nov 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -7.76% | - |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Nov 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Nov 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Nov 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.42% | - |
| Nov 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -9.77% | - |
| Nov 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Oct 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 30, 2025 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | -10.88% | - |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 27, 2025 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Oct 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -10.84% | - |
| Oct 22, 2025 | 7.65 | 8.30 | 7.65 | 8.30 | 8.30 | - | 240 |
| Oct 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Oct 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Oct 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Oct 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Oct 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Oct 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |