Redcare Pharmacy NV (BIT:1RDC)
Italy
· Delayed Price · Currency is EUR 68.75
+3.15 (4.80%)
At close: Dec 5, 2025
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 4.80% | - |
| Dec 4, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.78% | - |
| Dec 3, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -5.64% | - |
| Dec 2, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.29% | - |
| Dec 1, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 5.58% | - |
| Nov 28, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.23% | - |
| Nov 27, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -2.27% | - |
| Nov 26, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.94% | - |
| Nov 25, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 3.88% | - |
| Nov 24, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 2.96% | - |
| Nov 21, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.34% | - |
| Nov 20, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.24% | - |
| Nov 19, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 3.27% | - |
| Nov 18, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -2.16% | - |
| Nov 17, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.34% | - |
| Nov 14, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -1.93% | - |
| Nov 13, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.23% | - |
| Nov 12, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.47% | - |
| Nov 11, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 4.73% | - |
| Nov 10, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -1.05% | - |
| Nov 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Nov 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Nov 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.49% | - |
| Nov 4, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -2.11% | - |
| Nov 3, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -7.90% | - |
| Oct 31, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -3.61% | - |
| Oct 30, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.83% | - |
| Oct 29, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -2.01% | - |
| Oct 28, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.25% | - |
| Oct 27, 2025 | 76.15 | 76.15 | 76.15 | 79.55 | 79.55 | -0.44% | 8 |
| Oct 24, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.88% | - |
| Oct 23, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -4.86% | - |
| Oct 22, 2025 | 80.00 | 80.00 | 80.00 | 83.25 | 83.25 | -1.07% | 216 |
| Oct 21, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 0.24% | - |
| Oct 20, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -0.94% | - |
| Oct 17, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -8.43% | - |
| Oct 16, 2025 | 91.95 | 91.95 | 90.00 | 92.55 | 92.55 | 5.65% | 6 |
| Oct 15, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1.86% | - |
| Oct 14, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.12% | - |
| Oct 13, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -5.80% | - |
| Oct 10, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 4.34% | - |
| Oct 9, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 2.10% | - |
| Oct 8, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -3.43% | - |
| Oct 7, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 3.01% | - |
| Oct 6, 2025 | 85.60 | 88.55 | 83.15 | 86.25 | 86.25 | 11.22% | 1,116 |
| Oct 3, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.32% | - |
| Oct 2, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2.93% | - |
| Oct 1, 2025 | 77.95 | 77.95 | 77.95 | 75.10 | 75.10 | -1.44% | 15 |
| Sep 30, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.20% | - |
| Sep 29, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -5.64% | - |
| Sep 26, 2025 | 81.70 | 81.70 | 78.50 | 79.80 | 79.80 | 2.37% | 20 |
| Sep 25, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.95% | - |
| Sep 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.51% | - |
| Sep 23, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.39% | - |
| Sep 22, 2025 | 79.85 | 79.85 | 79.85 | 77.25 | 77.25 | 0.39% | 65 |
| Sep 19, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.06% | - |
| Sep 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.52% | - |
| Sep 17, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.78% | - |
| Sep 16, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -1.29% | - |
| Sep 15, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 3.13% | - |
| Sep 12, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.14% | - |
| Sep 11, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.47% | - |
| Sep 10, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 7.26% | - |
| Sep 9, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -5.94% | - |
| Sep 8, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 3.90% | - |
| Sep 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.07% | - |
| Sep 4, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -4.08% | - |
| Sep 3, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -8.63% | - |
| Sep 2, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.06% | - |
| Sep 1, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.45% | - |
| Aug 29, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -9.62% | - |
| Aug 28, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -1.51% | - |
| Aug 27, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -3.52% | - |
| Aug 26, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 0.11% | - |
| Aug 25, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -0.43% | - |
| Aug 22, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 1.03% | - |
| Aug 21, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -2.03% | - |
| Aug 20, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.11% | - |
| Aug 19, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.54% | - |
| Aug 18, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -1.01% | - |
| Aug 14, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -0.42% | - |
| Aug 13, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -1.97% | - |
| Aug 12, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -2.92% | - |
| Aug 11, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -3.08% | - |
| Aug 8, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -1.35% | - |
| Aug 7, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.10% | - |
| Aug 6, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 2.27% | - |
| Aug 5, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 3.36% | - |
| Aug 4, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 1.71% | - |
| Aug 1, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | -2.08% | - |
| Jul 31, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.96% | - |
| Jul 30, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -4.06% | - |
| Jul 29, 2025 | 108.20 | 108.20 | 108.20 | 105.80 | 105.80 | -4.68% | 10 |
| Jul 28, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.56% | - |
| Jul 25, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 5.30% | - |
| Jul 24, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1.37% | - |
| Jul 23, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -2.38% | - |
| Jul 22, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -1.59% | - |
| Jul 21, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.19% | - |
| Jul 18, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 2.11% | - |