Redcare Pharmacy NV (VIE:SHOP)
Austria · Delayed Price · Currency is EUR 62.95
+0.15 (0.24%)
At close: Dec 4, 2025
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.05 | 63.20 | 62.05 | 62.95 | 62.95 | 0.24% | - |
| Dec 3, 2025 | 63.15 | 63.30 | 62.50 | 62.80 | 62.80 | -1.57% | - |
| Dec 2, 2025 | 64.25 | 64.25 | 63.20 | 63.80 | 63.80 | -0.55% | - |
| Dec 1, 2025 | 65.45 | 65.45 | 64.05 | 64.15 | 64.15 | -1.99% | - |
| Nov 28, 2025 | 64.45 | 65.45 | 64.45 | 65.45 | 65.45 | 1.63% | - |
| Nov 27, 2025 | 63.40 | 64.85 | 63.40 | 64.40 | 64.40 | 4.38% | 649 |
| Nov 26, 2025 | 62.45 | 62.50 | 61.60 | 61.70 | 61.70 | -0.56% | - |
| Nov 25, 2025 | 60.70 | 62.05 | 60.70 | 62.05 | 62.05 | 2.14% | 89 |
| Nov 24, 2025 | 60.55 | 61.05 | 59.70 | 60.75 | 60.75 | 0.25% | - |
| Nov 21, 2025 | 61.40 | 61.40 | 60.25 | 60.60 | 60.60 | -1.86% | - |
| Nov 20, 2025 | 62.50 | 62.50 | 61.75 | 61.75 | 61.75 | -1.20% | - |
| Nov 19, 2025 | 61.20 | 63.60 | 61.20 | 62.50 | 62.50 | 2.80% | - |
| Nov 18, 2025 | 61.00 | 62.00 | 60.80 | 60.80 | 60.80 | -1.30% | - |
| Nov 17, 2025 | 61.95 | 62.20 | 61.35 | 61.60 | 61.60 | 0.98% | - |
| Nov 14, 2025 | 63.05 | 63.05 | 61.00 | 61.00 | 61.00 | -4.54% | 90 |
| Nov 13, 2025 | 65.75 | 65.75 | 63.90 | 63.90 | 63.90 | -0.78% | - |
| Nov 12, 2025 | 65.45 | 66.25 | 64.40 | 64.40 | 64.40 | 0.23% | - |
| Nov 11, 2025 | 66.40 | 66.40 | 63.70 | 64.25 | 64.25 | 5.16% | 50 |
| Nov 10, 2025 | 63.40 | 63.40 | 61.10 | 61.10 | 61.10 | -0.73% | 3 |
| Nov 7, 2025 | 62.05 | 62.45 | 61.10 | 61.55 | 61.55 | -1.28% | - |
| Nov 6, 2025 | 64.55 | 64.55 | 62.35 | 62.35 | 62.35 | 3.06% | 6 |
| Nov 5, 2025 | 64.05 | 64.05 | 60.50 | 60.50 | 60.50 | -6.56% | - |
| Nov 4, 2025 | 65.10 | 65.30 | 64.65 | 64.75 | 64.75 | -4.64% | 80 |
| Nov 3, 2025 | 71.20 | 71.20 | 67.90 | 67.90 | 67.90 | -5.10% | - |
| Oct 31, 2025 | 72.45 | 72.45 | 71.55 | 71.55 | 71.55 | -0.35% | - |
| Oct 30, 2025 | 76.75 | 76.75 | 71.80 | 71.80 | 71.80 | -6.93% | - |
| Oct 29, 2025 | 82.25 | 82.25 | 77.15 | 77.15 | 77.15 | -4.81% | - |
| Oct 28, 2025 | 77.85 | 81.05 | 77.85 | 81.05 | 81.05 | 1.06% | - |
| Oct 27, 2025 | 80.50 | 80.70 | 79.65 | 80.20 | 80.20 | -0.06% | 20 |
| Oct 24, 2025 | 80.85 | 80.85 | 80.25 | 80.25 | 80.25 | 3.35% | - |
| Oct 23, 2025 | 78.15 | 78.15 | 77.10 | 77.65 | 77.65 | -3.18% | 234 |
| Oct 22, 2025 | 81.10 | 81.10 | 80.20 | 80.20 | 80.20 | -5.09% | - |
| Oct 21, 2025 | 84.75 | 84.75 | 83.65 | 84.50 | 84.50 | 2.42% | - |
| Oct 20, 2025 | 83.80 | 83.80 | 82.50 | 82.50 | 82.50 | -2.02% | - |
| Oct 17, 2025 | 86.85 | 86.85 | 84.15 | 84.20 | 84.20 | -4.97% | - |
| Oct 16, 2025 | 86.60 | 88.60 | 86.55 | 88.60 | 88.60 | 2.67% | - |
| Oct 15, 2025 | 87.35 | 87.90 | 86.30 | 86.30 | 86.30 | - | 135 |
| Oct 14, 2025 | 86.50 | 87.20 | 85.75 | 86.30 | 86.30 | - | - |
| Oct 13, 2025 | 88.25 | 88.25 | 85.65 | 86.30 | 86.30 | -1.76% | - |
| Oct 10, 2025 | 88.00 | 89.70 | 87.70 | 87.85 | 87.85 | 0.23% | 387 |
| Oct 9, 2025 | 87.20 | 87.65 | 86.75 | 87.65 | 87.65 | 1.56% | - |
| Oct 8, 2025 | 86.95 | 86.95 | 84.70 | 86.30 | 86.30 | -1.88% | 10 |
| Oct 7, 2025 | 87.85 | 89.05 | 87.15 | 87.95 | 87.95 | - | 128 |
| Oct 6, 2025 | 86.00 | 87.95 | 84.85 | 87.95 | 87.95 | 12.90% | 435 |
| Oct 3, 2025 | 77.25 | 77.90 | 76.40 | 77.90 | 77.90 | 0.06% | 270 |
| Oct 2, 2025 | 77.05 | 79.40 | 77.05 | 77.85 | 77.85 | 3.59% | - |
| Oct 1, 2025 | 73.40 | 75.15 | 73.40 | 75.15 | 75.15 | 1.90% | 3 |
| Sep 30, 2025 | 73.00 | 73.75 | 72.65 | 73.75 | 73.75 | -0.67% | 11 |
| Sep 29, 2025 | 76.10 | 76.35 | 74.15 | 74.25 | 74.25 | -4.01% | 504 |
| Sep 26, 2025 | 78.80 | 78.80 | 77.35 | 77.35 | 77.35 | -0.90% | - |