Redcare Pharmacy NV (FRA:SAE1)
Germany · Delayed Price · Currency is EUR 6.00
-0.15 (-2.44%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:SAE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Jul 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jul 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | - |
| Jul 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10.53% | - |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -8.06% | - |
| Jul 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jul 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Jul 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jul 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 8.33% | - |
| Jul 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Jul 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -8.20% | - |
| Jul 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.43% | - |
| Jul 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jul 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jul 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.20% | - |
| Jul 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.43% | - |
| Jul 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 8.40% | - |
| Jul 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Jun 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| Jun 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Jun 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Jun 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Jun 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93% | - |
| Jun 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Jun 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 6.14% | - |
| Jun 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 14.00% | - |
| Jun 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 12.11% | - |
| Jun 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.19% | - |
| Jun 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.91% | - |
| Jun 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Jun 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -7.27% | - |
| Jun 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Jun 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.70% | - |
| Jun 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 6.05% | - |
| Jun 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.70% | - |
| Jun 3, 2026 | 4.06 | 4.56 | 4.06 | 4.56 | 4.56 | 9.62% | - |
| Jun 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 6.12% | - |
| Jun 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| May 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| May 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| May 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.48% | - |
| May 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.24% | - |
| May 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| May 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| May 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -7.98% | - |
| May 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.90% | - |
| May 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |