Redcare Pharmacy NV (FRA:SAE1)
Germany · Delayed Price · Currency is EUR 4.560
+0.400 (9.62%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:SAE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | - | -2.40% | - |
| 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% | - |
| May 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| May 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| May 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 7.18% | - |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| May 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.12% | - |
| May 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.90% | - |
| May 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| May 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| May 6, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -9.05% | - |
| May 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| May 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 7.35% | - |
| Apr 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Apr 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Apr 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Apr 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Apr 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Apr 23, 2026 | 4.54 | 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 |