Redcare Pharmacy NV (VIE:SHOP)
Austria · Delayed Price · Currency is EUR 45.22
-0.88 (-1.91%)
At close: Mar 5, 2026
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.30 | 47.30 | 45.22 | 45.22 | 45.22 | -1.91% | 1,434 |
| Mar 4, 2026 | 54.10 | 54.10 | 46.10 | 46.10 | 46.10 | -22.46% | 900 |
| Mar 3, 2026 | 58.80 | 59.45 | 58.35 | 59.45 | 59.45 | -0.59% | 70 |
| Mar 2, 2026 | 59.20 | 60.15 | 59.20 | 59.80 | 59.80 | -2.45% | 18 |
| Feb 27, 2026 | 60.60 | 61.30 | 60.55 | 61.30 | 61.30 | 0.41% | - |
| Feb 26, 2026 | 60.25 | 61.05 | 60.15 | 61.05 | 61.05 | 0.66% | - |
| Feb 25, 2026 | 60.15 | 60.65 | 59.65 | 60.65 | 60.65 | -2.02% | 9 |
| Feb 24, 2026 | 64.60 | 64.60 | 61.90 | 61.90 | 61.90 | -5.86% | - |
| Feb 23, 2026 | 63.70 | 65.75 | 63.70 | 65.75 | 65.75 | 1.62% | 30 |
| Feb 20, 2026 | 66.30 | 66.30 | 64.65 | 64.70 | 64.70 | -3.86% | 8 |
| Feb 19, 2026 | 67.45 | 67.45 | 66.55 | 67.30 | 67.30 | -1.54% | - |
| Feb 18, 2026 | 70.00 | 70.65 | 68.35 | 68.35 | 68.35 | -2.08% | 291 |
| Feb 17, 2026 | 69.50 | 71.00 | 69.50 | 69.80 | 69.80 | -0.14% | 302 |
| Feb 16, 2026 | 68.65 | 69.90 | 68.35 | 69.90 | 69.90 | 2.72% | 231 |
| Feb 13, 2026 | 67.85 | 68.45 | 66.55 | 68.05 | 68.05 | 0.44% | 886 |
| Feb 12, 2026 | 67.10 | 68.60 | 67.10 | 67.75 | 67.75 | 2.57% | 296 |
| Feb 11, 2026 | 65.95 | 66.05 | 64.15 | 66.05 | 66.05 | -2.00% | - |
| Feb 10, 2026 | 65.50 | 67.40 | 65.50 | 67.40 | 67.40 | 2.98% | - |
| Feb 9, 2026 | 63.75 | 65.45 | 63.75 | 65.45 | 65.45 | 0.61% | - |
| Feb 6, 2026 | 68.20 | 68.20 | 65.05 | 65.05 | 65.05 | -4.76% | 151 |
| Feb 5, 2026 | 64.95 | 68.30 | 64.95 | 68.30 | 68.30 | 6.55% | - |
| Feb 4, 2026 | 59.85 | 64.10 | 59.85 | 64.10 | 64.10 | 6.66% | - |
| Feb 3, 2026 | 59.95 | 60.85 | 59.95 | 60.10 | 60.10 | -0.99% | - |
| Feb 2, 2026 | 62.15 | 62.15 | 60.70 | 60.70 | 60.70 | -5.01% | 23 |
| Jan 30, 2026 | 59.90 | 63.90 | 59.90 | 63.90 | 63.90 | 7.12% | 201 |
| Jan 29, 2026 | 59.55 | 59.95 | 59.55 | 59.65 | 59.65 | -0.50% | - |
| Jan 28, 2026 | 58.65 | 59.95 | 57.70 | 59.95 | 59.95 | 2.83% | 302 |
| Jan 27, 2026 | 59.05 | 59.05 | 58.30 | 58.30 | 58.30 | -0.17% | 100 |
| Jan 26, 2026 | 59.45 | 60.00 | 58.40 | 58.40 | 58.40 | -1.02% | - |
| Jan 23, 2026 | 60.05 | 60.05 | 58.95 | 59.00 | 59.00 | -2.48% | - |
| Jan 22, 2026 | 59.95 | 61.50 | 59.95 | 60.50 | 60.50 | 3.24% | 162 |
| Jan 21, 2026 | 58.80 | 58.80 | 57.35 | 58.60 | 58.60 | -4.17% | 302 |
| Jan 20, 2026 | 62.75 | 62.75 | 60.55 | 61.15 | 61.15 | -2.55% | 150 |
| Jan 19, 2026 | 62.40 | 63.00 | 62.40 | 62.75 | 62.75 | -2.71% | 75 |
| Jan 16, 2026 | 64.35 | 64.50 | 63.25 | 64.50 | 64.50 | -1.53% | - |
| Jan 15, 2026 | 67.40 | 67.40 | 65.50 | 65.50 | 65.50 | -1.80% | 40 |
| Jan 14, 2026 | 67.15 | 67.15 | 66.25 | 66.70 | 66.70 | -0.67% | - |
| Jan 13, 2026 | 67.15 | 68.80 | 66.65 | 67.15 | 67.15 | 1.13% | - |
| Jan 12, 2026 | 67.35 | 67.35 | 65.65 | 66.40 | 66.40 | 0.68% | 30 |
| Jan 9, 2026 | 66.15 | 66.65 | 65.70 | 65.95 | 65.95 | -0.38% | - |
| Jan 8, 2026 | 65.40 | 66.20 | 65.40 | 66.20 | 66.20 | -1.71% | - |
| Jan 7, 2026 | 65.90 | 67.35 | 65.90 | 67.35 | 67.35 | -5.67% | 191 |
| Jan 6, 2026 | 67.45 | 72.45 | 67.45 | 71.40 | 71.40 | 4.39% | 10 |
| Jan 5, 2026 | 67.30 | 68.40 | 65.65 | 68.40 | 68.40 | 2.93% | - |
| Jan 2, 2026 | 67.40 | 68.15 | 66.45 | 66.45 | 66.45 | 1.22% | - |
| Dec 30, 2025 | 65.60 | 65.65 | 65.35 | 65.65 | 65.65 | -0.98% | - |
| Dec 29, 2025 | 66.40 | 66.40 | 65.45 | 66.30 | 66.30 | 2.24% | - |
| Dec 23, 2025 | 65.55 | 66.05 | 64.85 | 64.85 | 64.85 | -0.99% | - |
| Dec 22, 2025 | 66.15 | 66.15 | 63.85 | 65.50 | 65.50 | -0.15% | 90 |
| Dec 19, 2025 | 65.00 | 65.60 | 64.30 | 65.60 | 65.60 | 1.78% | - |