Redcare Pharmacy NV (LON:0RJT)
London · Delayed Price · Currency is GBP · Price in EUR 66.05
-0.79 (-1.18%)
At close: Feb 11, 2026
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 66.40 | 68.75 | 66.55 | 68.10 | 68.10 | 3.11% | 559 |
| Feb 11, 2026 | 66.30 | 67.15 | 63.95 | 66.05 | 66.05 | -1.18% | 2,726 |
| Feb 10, 2026 | 66.25 | 67.03 | 64.48 | 66.84 | 66.84 | 2.70% | 1,307 |
| Feb 9, 2026 | 63.78 | 65.30 | 63.55 | 65.08 | 65.08 | -1.81% | 8,755 |
| Feb 6, 2026 | 68.15 | 68.50 | 64.65 | 66.28 | 66.28 | 0.34% | 3,267 |
| Feb 5, 2026 | 64.45 | 68.60 | 63.70 | 66.05 | 66.05 | 6.49% | 8,575 |
| Feb 4, 2026 | 59.88 | 64.45 | 59.95 | 62.03 | 62.03 | 2.10% | 6,127 |
| Feb 3, 2026 | 60.63 | 60.95 | 59.80 | 60.75 | 60.75 | -1.14% | 9,239 |
| Feb 2, 2026 | 62.53 | 62.60 | 60.35 | 61.45 | 61.45 | -0.43% | 5,177 |
| Jan 30, 2026 | 59.88 | 64.45 | 59.80 | 61.72 | 61.71 | 2.43% | 9,010 |
| Jan 29, 2026 | 60.20 | 60.90 | 58.90 | 60.25 | 60.25 | 0.92% | 2,125 |
| Jan 28, 2026 | 58.63 | 60.65 | 57.35 | 59.70 | 59.70 | 2.17% | 8,664 |
| Jan 27, 2026 | 59.05 | 59.35 | 57.60 | 58.43 | 58.43 | 0.23% | 15,700 |
| Jan 26, 2026 | 59.35 | 59.95 | 57.80 | 58.30 | 58.30 | -1.46% | 2,122 |
| Jan 23, 2026 | 59.83 | 60.25 | 58.10 | 59.16 | 59.16 | -2.72% | 704 |
| Jan 22, 2026 | 59.78 | 61.50 | 58.95 | 60.82 | 60.82 | 3.92% | 30,585 |
| Jan 21, 2026 | 61.00 | 61.30 | 56.35 | 58.53 | 58.53 | -3.90% | 6,424 |
| Jan 20, 2026 | 62.68 | 62.85 | 60.25 | 60.90 | 60.90 | -3.19% | 4,769 |
| Jan 19, 2026 | 62.93 | 63.80 | 62.25 | 62.91 | 62.91 | -3.15% | 2,452 |
| Jan 16, 2026 | 64.78 | 65.00 | 62.65 | 64.95 | 64.95 | -0.79% | 27,803 |
| Jan 15, 2026 | 67.30 | 67.65 | 65.20 | 65.47 | 65.47 | -1.62% | 19,346 |
| Jan 14, 2026 | 67.58 | 67.70 | 65.90 | 66.55 | 66.55 | -1.70% | 2,291 |
| Jan 13, 2026 | 66.63 | 69.10 | 66.45 | 67.70 | 67.70 | 3.04% | 2,587 |
| Jan 12, 2026 | 66.45 | 67.65 | 65.50 | 65.70 | 65.70 | -0.19% | 23,079 |
| Jan 9, 2026 | 66.00 | 66.75 | 65.20 | 65.83 | 65.83 | -0.26% | 1,860 |
| Jan 8, 2026 | 67.10 | 67.45 | 64.65 | 66.00 | 66.00 | -1.50% | 4,964 |
| Jan 7, 2026 | 67.93 | 69.50 | 64.65 | 67.00 | 67.00 | -5.03% | 18,806 |
| Jan 6, 2026 | 68.73 | 73.10 | 67.35 | 70.55 | 70.55 | 5.28% | 2,487 |
| Jan 5, 2026 | 67.63 | 69.05 | 65.45 | 67.02 | 67.02 | -0.58% | 5,921 |
| Jan 2, 2026 | 66.68 | 69.75 | 66.30 | 67.40 | 67.40 | 2.87% | 2,377 |
| Dec 30, 2025 | 65.88 | 66.20 | 65.10 | 65.52 | 65.52 | -0.91% | 3,208 |
| Dec 29, 2025 | 65.20 | 66.70 | 65.20 | 66.13 | 66.13 | 1.78% | 3,685 |
| Dec 23, 2025 | 65.58 | 66.10 | 64.30 | 64.97 | 64.97 | 0.73% | 2,062 |
| Dec 22, 2025 | 66.15 | 66.25 | 63.10 | 64.50 | 64.50 | 0.70% | 9,096 |
| Dec 19, 2025 | 65.35 | 66.25 | 64.05 | 64.05 | 64.05 | -1.16% | 1,280 |
| Dec 18, 2025 | 63.58 | 66.05 | 63.30 | 64.80 | 64.80 | 1.73% | 856 |
| Dec 17, 2025 | 62.88 | 64.50 | 61.35 | 63.70 | 63.70 | 1.37% | 3,142 |
| Dec 16, 2025 | 61.53 | 64.40 | 60.95 | 62.84 | 62.84 | 2.94% | 4,302 |
| Dec 15, 2025 | 62.93 | 64.05 | 60.40 | 61.05 | 61.05 | -3.27% | 16,512 |
| Dec 12, 2025 | 63.05 | 63.80 | 62.55 | 63.11 | 63.11 | 0.38% | 2,604 |
| Dec 11, 2025 | 62.35 | 62.88 | 61.45 | 62.88 | 62.88 | 2.91% | 5,449 |
| Dec 10, 2025 | 62.15 | 63.00 | 60.95 | 61.10 | 61.10 | -1.16% | 3,088 |
| Dec 9, 2025 | 60.73 | 63.10 | 60.95 | 61.82 | 61.82 | 0.60% | 34,532 |
| Dec 8, 2025 | 62.53 | 62.20 | 60.80 | 61.45 | 61.45 | -1.27% | 1,053 |
| Dec 5, 2025 | 62.83 | 63.20 | 62.05 | 62.24 | 62.24 | -1.13% | 542 |
| Dec 4, 2025 | 62.53 | 63.65 | 61.00 | 62.95 | 62.95 | 0.88% | 6,080 |
| Dec 3, 2025 | 63.25 | 64.15 | 62.35 | 62.40 | 62.40 | -2.12% | 872 |
| Dec 2, 2025 | 64.63 | 65.25 | 63.35 | 63.75 | 63.75 | -1.13% | 5,596 |
| Dec 1, 2025 | 65.35 | 65.55 | 63.60 | 64.48 | 64.48 | -1.58% | 2,950 |
| Nov 28, 2025 | 65.05 | 65.55 | 64.58 | 65.51 | 65.51 | 1.26% | 4,961 |