Redcare Pharmacy NV (FRA:SAE1)
Germany · Delayed Price · Currency is EUR 4.420
-0.120 (-2.64%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:SAE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | - | -4.62% | - |
| Apr 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 11.21% | - |
| Apr 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | - |
| Apr 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.79% | - |
| Apr 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 9.90% | - |
| Apr 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| Apr 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 12.05% | - |
| Apr 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Apr 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Apr 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 9.94% | - |
| Apr 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Apr 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Apr 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 10.88% | - |
| Apr 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -13.02% | - |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 28.03% | - |
| Mar 31, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Mar 30, 2026 | 2.34 | 2.68 | 2.34 | 2.68 | 2.68 | 7.20% | - |
| Mar 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Mar 26, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Mar 25, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 24, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -12.41% | - |
| Mar 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | 1,000 |
| Mar 20, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -14.29% | - |
| Mar 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | - |
| Mar 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.97% | - |
| Mar 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -9.55% | - |
| Mar 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Mar 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Mar 12, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | 1.14% | - |
| Mar 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Mar 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Mar 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Mar 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.03% | - |
| Mar 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -19.11% | - |
| Mar 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Mar 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Mar 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Feb 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| Feb 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Feb 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.84% | - |
| Feb 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Feb 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Feb 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Feb 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Feb 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Feb 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Feb 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |