Redcare Pharmacy NV (VIE:SHOP)
Austria · Delayed Price · Currency is EUR 56.70
+0.20 (0.35%)
At close: Sep 3, 2026
VIE:SHOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 69.45 | 69.45 | 65.50 | 65.50 | 65.50 | -4.87% | 426 |
| Jul 29, 2026 | 68.70 | 69.60 | 67.80 | 68.85 | 68.85 | 2.53% | 1,378 |
| Jul 28, 2026 | 66.90 | 69.70 | 66.90 | 67.15 | 67.15 | 0.30% | 146 |
| Jul 27, 2026 | 66.80 | 67.50 | 66.80 | 66.95 | 66.95 | 2.21% | - |
| Jul 24, 2026 | 65.85 | 66.20 | 65.50 | 65.50 | 65.50 | -0.23% | - |
| Jul 23, 2026 | 68.20 | 68.20 | 64.90 | 65.65 | 65.65 | -4.23% | 292 |
| Jul 22, 2026 | 68.40 | 70.00 | 68.40 | 68.55 | 68.55 | -1.37% | 292 |
| Jul 21, 2026 | 69.70 | 69.95 | 69.10 | 69.50 | 69.50 | 2.36% | 404 |
| Jul 20, 2026 | 66.85 | 67.90 | 66.80 | 67.90 | 67.90 | 1.12% | 146 |
| Jul 17, 2026 | 67.35 | 67.35 | 65.60 | 67.15 | 67.15 | -1.54% | 152 |
| Jul 16, 2026 | 67.60 | 68.20 | 66.95 | 68.20 | 68.20 | 0.37% | 7 |
| Jul 15, 2026 | 66.95 | 69.20 | 66.75 | 67.95 | 67.95 | 1.72% | 1,203 |
| Jul 14, 2026 | 66.05 | 66.80 | 65.55 | 66.80 | 66.80 | 1.37% | - |
| Jul 13, 2026 | 61.35 | 65.90 | 61.35 | 65.90 | 65.90 | 6.63% | 423 |
| Jul 10, 2026 | 61.10 | 61.80 | 60.75 | 61.80 | 61.80 | -2.06% | 146 |
| Jul 9, 2026 | 67.10 | 67.75 | 63.10 | 63.10 | 63.10 | -7.07% | 730 |
| Jul 8, 2026 | 69.65 | 69.65 | 67.20 | 67.90 | 67.90 | -3.14% | - |
| Jul 7, 2026 | 70.35 | 70.35 | 68.80 | 70.10 | 70.10 | 1.15% | 610 |
| Jul 6, 2026 | 72.20 | 73.50 | 69.30 | 69.30 | 69.30 | -1.91% | 545 |
| Jul 3, 2026 | 67.35 | 70.95 | 67.35 | 70.65 | 70.65 | 2.54% | 725 |
| Jul 2, 2026 | 69.30 | 69.30 | 67.75 | 68.90 | 68.90 | -1.36% | - |
| Jul 1, 2026 | 67.10 | 69.90 | 67.10 | 69.85 | 69.85 | 4.88% | 584 |
| Jun 30, 2026 | 68.75 | 69.05 | 66.00 | 66.60 | 66.60 | -2.84% | 1,075 |
| Jun 29, 2026 | 65.45 | 69.10 | 65.30 | 68.55 | 68.55 | 6.86% | 1,073 |
| Jun 26, 2026 | 65.20 | 65.20 | 62.15 | 64.15 | 64.15 | -3.75% | 286 |