Redcare Pharmacy NV (VIE:SHOP)
Austria · Delayed Price · Currency is EUR 74.75
+2.15 (2.96%)
At close: Oct 8, 2026
VIE:SHOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 73.65 | 74.75 | 73.65 | 74.75 | 74.75 | 2.96% | 8 |
| Oct 7, 2026 | 68.65 | 72.60 | 68.65 | 72.60 | 72.60 | 7.48% | 7 |
| Oct 6, 2026 | 66.70 | 69.10 | 66.70 | 67.55 | 67.55 | 0.45% | 7 |
| Oct 5, 2026 | 69.95 | 69.95 | 66.35 | 67.25 | 67.25 | -5.88% | 351 |
| Oct 2, 2026 | 69.45 | 71.45 | 69.05 | 71.45 | 71.45 | 1.49% | 7 |
| Oct 1, 2026 | 72.45 | 72.45 | 68.45 | 70.40 | 70.40 | -4.09% | 8 |
| Sep 30, 2026 | 72.40 | 76.20 | 72.40 | 73.40 | 73.40 | 1.31% | 152 |
| Sep 29, 2026 | 70.75 | 72.45 | 70.10 | 72.45 | 72.45 | 6.62% | 1,025 |
| Sep 28, 2026 | 61.10 | 67.95 | 61.10 | 67.95 | 67.95 | 12.22% | 593 |
| Sep 25, 2026 | 61.25 | 61.75 | 60.55 | 60.55 | 60.55 | -1.30% | 9 |
| Sep 24, 2026 | 61.10 | 61.35 | 61.10 | 61.35 | 61.35 | -1.76% | - |
| Sep 23, 2026 | 66.05 | 66.60 | 62.45 | 62.45 | 62.45 | -4.36% | 292 |
| Sep 22, 2026 | 64.45 | 65.30 | 64.05 | 65.30 | 65.30 | 3.40% | 3 |
| Sep 21, 2026 | 60.75 | 63.15 | 60.75 | 63.15 | 63.15 | 3.36% | 299 |
| Sep 18, 2026 | 61.90 | 61.90 | 61.10 | 61.10 | 61.10 | 2.26% | 59 |
| Sep 17, 2026 | 54.45 | 59.75 | 54.45 | 59.75 | 59.75 | 13.06% | 110 |
| Sep 16, 2026 | 51.35 | 52.85 | 51.35 | 52.85 | 52.85 | -1.77% | 12 |
| Sep 15, 2026 | 52.40 | 53.80 | 52.40 | 53.80 | 53.80 | 2.48% | 146 |
| Sep 14, 2026 | 52.30 | 52.75 | 52.30 | 52.50 | 52.50 | -1.13% | - |
| Sep 11, 2026 | 54.45 | 54.45 | 53.10 | 53.10 | 53.10 | -1.30% | - |
| Sep 10, 2026 | 51.65 | 53.80 | 51.65 | 53.80 | 53.80 | 0.94% | - |
| Sep 9, 2026 | 55.75 | 55.75 | 53.30 | 53.30 | 53.30 | -5.08% | - |
| Sep 8, 2026 | 58.45 | 58.45 | 56.15 | 56.15 | 56.15 | -5.31% | 70 |
| Sep 7, 2026 | 60.10 | 60.10 | 58.25 | 59.30 | 59.30 | -1.00% | - |
| Sep 4, 2026 | 57.20 | 59.90 | 57.20 | 59.90 | 59.90 | 5.64% | - |
| Sep 3, 2026 | 57.25 | 57.25 | 55.95 | 56.70 | 56.70 | 0.35% | 138 |
| Sep 2, 2026 | 59.90 | 59.90 | 56.00 | 56.50 | 56.50 | -7.76% | 292 |
| Sep 1, 2026 | 61.55 | 61.95 | 60.75 | 61.25 | 61.25 | -2.47% | 392 |
| Aug 31, 2026 | 62.75 | 62.80 | 61.20 | 62.80 | 62.80 | -4.56% | - |
| Aug 28, 2026 | 67.75 | 67.75 | 65.80 | 65.80 | 65.80 | -1.05% | 438 |
| Aug 27, 2026 | 63.65 | 66.50 | 63.65 | 66.50 | 66.50 | 4.97% | 292 |
| Aug 26, 2026 | 63.85 | 63.85 | 62.15 | 63.35 | 63.35 | 1.60% | 438 |
| Aug 25, 2026 | 61.25 | 62.70 | 61.25 | 62.35 | 62.35 | 1.63% | 100 |
| Aug 24, 2026 | 61.95 | 61.95 | 61.35 | 61.35 | 61.35 | -3.23% | - |
| Aug 21, 2026 | 63.50 | 63.80 | 63.40 | 63.40 | 63.40 | -1.01% | - |
| Aug 20, 2026 | 61.95 | 64.05 | 61.95 | 64.05 | 64.05 | 3.39% | - |
| Aug 19, 2026 | 62.20 | 63.25 | 61.95 | 61.95 | 61.95 | -1.82% | 289 |
| Aug 18, 2026 | 64.00 | 64.00 | 62.95 | 63.10 | 63.10 | -0.39% | - |
| Aug 17, 2026 | 60.40 | 63.75 | 60.40 | 63.35 | 63.35 | 5.15% | 397 |
| Aug 14, 2026 | 61.05 | 61.05 | 60.25 | 60.25 | 60.25 | -3.75% | 10 |
| Aug 13, 2026 | 61.90 | 63.30 | 61.90 | 62.60 | 62.60 | 1.46% | 29 |
| Aug 12, 2026 | 60.85 | 62.10 | 60.85 | 61.70 | 61.70 | 0.49% | - |
| Aug 11, 2026 | 61.80 | 61.80 | 61.15 | 61.40 | 61.40 | -0.73% | - |
| Aug 10, 2026 | 62.80 | 62.80 | 61.85 | 61.85 | 61.85 | -1.83% | - |
| Aug 7, 2026 | 63.15 | 63.80 | 62.90 | 63.00 | 63.00 | -1.72% | 50 |
| Aug 6, 2026 | 64.20 | 64.35 | 63.85 | 64.10 | 64.10 | 0.39% | - |
| Aug 5, 2026 | 62.85 | 63.85 | 62.15 | 63.85 | 63.85 | 1.59% | 146 |
| Aug 4, 2026 | 62.55 | 64.30 | 62.55 | 62.85 | 62.85 | -0.55% | 533 |
| Aug 3, 2026 | 63.15 | 64.10 | 62.55 | 63.20 | 63.20 | 1.77% | 292 |
| Jul 31, 2026 | 65.15 | 65.15 | 61.60 | 62.10 | 62.10 | -5.19% | 572 |