Redcare Pharmacy NV (ETR:RDC)
Germany
· Delayed Price · Currency is EUR 48.82
+0.38 (0.78%)
Apr 29, 2026, 2:14 PM CET
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.84 | 48.24 | 47.82 | 48.14 | - | -0.62% | 5,303 |
| Apr 28, 2026 | 48.60 | 49.08 | 47.44 | 48.44 | 48.44 | -1.26% | 103,317 |
| Apr 27, 2026 | 48.42 | 49.16 | 47.50 | 49.06 | 49.06 | 1.03% | 86,460 |
| Apr 24, 2026 | 49.26 | 49.26 | 46.80 | 48.56 | 48.56 | -2.33% | 211,563 |
| Apr 23, 2026 | 52.00 | 52.20 | 49.66 | 49.72 | 49.72 | -4.48% | 139,136 |
| Apr 22, 2026 | 53.00 | 53.65 | 51.80 | 52.05 | 52.05 | 0.68% | 128,697 |
| Apr 21, 2026 | 50.20 | 53.35 | 50.15 | 51.70 | 51.70 | 3.98% | 157,848 |
| Apr 20, 2026 | 48.70 | 50.00 | 48.00 | 49.72 | 49.72 | -1.54% | 109,534 |
| Apr 17, 2026 | 49.10 | 50.65 | 48.00 | 50.50 | 50.50 | 3.19% | 213,603 |
| Apr 16, 2026 | 46.00 | 49.80 | 45.60 | 48.94 | 48.94 | 9.49% | 336,318 |
| Apr 15, 2026 | 42.52 | 45.60 | 42.10 | 44.70 | 44.70 | 5.28% | 193,505 |
| Apr 14, 2026 | 40.02 | 42.84 | 40.00 | 42.46 | 42.46 | 6.15% | 137,804 |
| Apr 13, 2026 | 39.38 | 40.30 | 38.52 | 40.00 | 40.00 | 0.81% | 132,326 |
| Apr 10, 2026 | 40.64 | 40.80 | 39.12 | 39.68 | 39.68 | -0.95% | 99,602 |
| Apr 9, 2026 | 39.26 | 40.60 | 37.86 | 40.06 | 40.06 | 3.03% | 168,027 |
| Apr 8, 2026 | 39.44 | 41.42 | 38.54 | 38.88 | 38.88 | 8.85% | 375,517 |
| Apr 7, 2026 | 38.00 | 38.00 | 35.72 | 35.72 | 35.72 | -4.03% | 124,601 |
| Apr 2, 2026 | 36.50 | 37.66 | 36.26 | 37.22 | 37.22 | 0.22% | 69,800 |
| Apr 1, 2026 | 38.90 | 39.26 | 35.76 | 37.14 | 37.14 | -0.27% | 219,933 |
| Mar 31, 2026 | 34.24 | 38.06 | 34.24 | 37.24 | 37.24 | 11.97% | 309,841 |
| Mar 30, 2026 | 30.20 | 33.26 | 30.20 | 33.26 | 33.26 | 7.78% | 177,828 |
| Mar 27, 2026 | 31.70 | 32.20 | 30.54 | 30.86 | 30.86 | -3.02% | 124,015 |
| Mar 26, 2026 | 32.24 | 32.86 | 31.26 | 31.82 | 31.82 | -2.21% | 144,115 |
| Mar 25, 2026 | 32.40 | 33.98 | 32.00 | 32.54 | 32.54 | 1.18% | 168,223 |
| Mar 24, 2026 | 32.56 | 32.90 | 31.40 | 32.16 | 32.16 | -0.50% | 144,415 |
| Mar 23, 2026 | 32.00 | 33.10 | 30.82 | 32.32 | 32.32 | -2.77% | 358,057 |
| Mar 20, 2026 | 34.52 | 35.58 | 33.24 | 33.24 | 33.24 | -3.65% | 260,710 |
| Mar 19, 2026 | 37.10 | 37.10 | 33.98 | 34.50 | 34.50 | -8.29% | 379,149 |
| Mar 18, 2026 | 40.80 | 40.80 | 37.60 | 37.62 | 37.62 | -7.66% | 271,549 |
| Mar 17, 2026 | 39.32 | 41.38 | 39.00 | 40.74 | 40.74 | 3.66% | 136,268 |
| Mar 16, 2026 | 40.64 | 40.64 | 39.14 | 39.30 | 39.30 | -2.09% | 122,193 |
| Mar 13, 2026 | 41.10 | 41.42 | 39.88 | 40.14 | 40.14 | -3.83% | 154,796 |
| Mar 12, 2026 | 41.30 | 41.74 | 40.38 | 41.74 | 41.74 | 1.21% | 108,284 |
| Mar 11, 2026 | 42.50 | 42.50 | 41.24 | 41.24 | 41.24 | -2.64% | 110,258 |
| Mar 10, 2026 | 42.72 | 42.76 | 41.40 | 42.36 | 42.36 | 0.71% | 185,751 |
| Mar 9, 2026 | 41.70 | 42.06 | 39.40 | 42.06 | 42.06 | -0.05% | 660,606 |
| Mar 6, 2026 | 45.10 | 45.54 | 42.08 | 42.08 | 42.08 | -4.80% | 318,057 |
| Mar 5, 2026 | 47.14 | 47.30 | 44.20 | 44.20 | 44.20 | -5.96% | 334,437 |
| Mar 4, 2026 | 55.00 | 55.00 | 45.92 | 47.00 | 47.00 | -21.01% | 896,005 |
| Mar 3, 2026 | 59.00 | 60.50 | 57.40 | 59.50 | 59.50 | 0.17% | 61,246 |
| Mar 2, 2026 | 57.50 | 61.15 | 57.10 | 59.40 | 59.40 | -2.06% | 103,334 |
| Feb 27, 2026 | 60.30 | 61.45 | 59.70 | 60.65 | 60.65 | 0.17% | 69,274 |
| Feb 26, 2026 | 60.15 | 61.70 | 59.60 | 60.55 | 60.55 | 0.92% | 63,642 |
| Feb 25, 2026 | 60.05 | 60.85 | 59.20 | 60.00 | 60.00 | -2.36% | 151,636 |
| Feb 24, 2026 | 65.10 | 65.15 | 61.45 | 61.45 | 61.45 | -6.11% | 108,312 |
| Feb 23, 2026 | 64.00 | 65.95 | 63.50 | 65.45 | 65.45 | 1.39% | 36,521 |
| Feb 20, 2026 | 66.20 | 66.45 | 64.15 | 64.55 | 64.55 | -2.64% | 72,743 |
| Feb 19, 2026 | 67.60 | 68.15 | 66.10 | 66.30 | 66.30 | -0.97% | 46,971 |
| Feb 18, 2026 | 70.35 | 71.00 | 66.90 | 66.95 | 66.95 | -3.39% | 77,430 |
| Feb 17, 2026 | 70.00 | 71.10 | 68.90 | 69.30 | 69.30 | -1.56% | 40,977 |
| Feb 16, 2026 | 68.75 | 70.40 | 67.65 | 70.40 | 70.40 | 2.47% | 52,146 |
| Feb 13, 2026 | 68.40 | 68.70 | 66.20 | 68.70 | 68.70 | 0.51% | 69,418 |
| Feb 12, 2026 | 66.55 | 69.00 | 65.70 | 68.35 | 68.35 | 2.94% | 98,440 |
| Feb 11, 2026 | 66.65 | 67.35 | 63.70 | 66.40 | 66.40 | -0.45% | 68,605 |
| Feb 10, 2026 | 66.30 | 67.65 | 64.00 | 66.70 | 66.70 | 0.76% | 47,030 |
| Feb 9, 2026 | 64.00 | 66.20 | 63.40 | 66.20 | 66.20 | 2.40% | 62,626 |
| Feb 6, 2026 | 68.30 | 68.80 | 64.65 | 64.65 | 64.65 | -6.37% | 85,288 |
| Feb 5, 2026 | 64.05 | 69.05 | 63.95 | 69.05 | 69.05 | 7.14% | 158,795 |
| Feb 4, 2026 | 59.90 | 64.45 | 59.50 | 64.45 | 64.45 | 7.69% | 87,181 |
| Feb 3, 2026 | 60.95 | 61.05 | 59.50 | 59.85 | 59.85 | -0.83% | 72,237 |
| Feb 2, 2026 | 62.50 | 62.50 | 60.35 | 60.35 | 60.35 | -3.52% | 65,208 |
| Jan 30, 2026 | 59.90 | 64.85 | 59.65 | 62.55 | 62.55 | 4.69% | 130,859 |
| Jan 29, 2026 | 60.30 | 61.20 | 58.85 | 59.75 | 59.75 | -1.48% | 103,032 |
| Jan 28, 2026 | 58.45 | 60.65 | 57.30 | 60.65 | 60.65 | 3.41% | 101,740 |
| Jan 27, 2026 | 59.15 | 59.15 | 57.45 | 58.65 | 58.65 | 0.26% | 43,290 |
| Jan 26, 2026 | 59.55 | 60.15 | 57.70 | 58.50 | 58.50 | -1.02% | 43,393 |
| Jan 23, 2026 | 60.05 | 60.50 | 57.75 | 59.10 | 59.10 | -1.66% | 122,331 |
| Jan 22, 2026 | 60.00 | 61.55 | 58.90 | 60.10 | 60.10 | 2.74% | 135,607 |
| Jan 21, 2026 | 60.90 | 60.90 | 55.80 | 58.50 | 58.50 | -3.39% | 250,306 |
| Jan 20, 2026 | 62.50 | 62.75 | 60.10 | 60.55 | 60.55 | -3.27% | 124,877 |
| Jan 19, 2026 | 62.90 | 63.85 | 62.00 | 62.60 | 62.60 | -3.02% | 88,102 |
| Jan 16, 2026 | 64.70 | 65.50 | 62.60 | 64.55 | 64.55 | -0.92% | 273,336 |
| Jan 15, 2026 | 67.20 | 68.25 | 65.15 | 65.15 | 65.15 | -2.10% | 109,917 |
| Jan 14, 2026 | 67.60 | 67.90 | 65.85 | 66.55 | 66.55 | -0.30% | 106,357 |
| Jan 13, 2026 | 66.60 | 69.30 | 66.35 | 66.75 | 66.75 | 0.45% | 156,306 |
| Jan 12, 2026 | 66.50 | 67.70 | 65.40 | 66.45 | 66.45 | 1.14% | 148,368 |
| Jan 9, 2026 | 66.00 | 66.85 | 65.15 | 65.70 | 65.70 | -0.45% | 81,329 |
| Jan 8, 2026 | 67.00 | 67.40 | 64.60 | 66.00 | 66.00 | -1.35% | 140,365 |
| Jan 7, 2026 | 68.00 | 68.00 | 64.60 | 66.90 | 66.90 | -6.43% | 446,260 |
| Jan 6, 2026 | 68.85 | 73.25 | 67.30 | 71.50 | 71.50 | 3.55% | 119,406 |
| Jan 5, 2026 | 67.50 | 69.05 | 65.15 | 69.05 | 69.05 | 4.54% | 119,984 |
| Jan 2, 2026 | 66.50 | 69.75 | 66.05 | 66.05 | 66.05 | 1.46% | 89,571 |
| Dec 30, 2025 | 66.10 | 66.15 | 64.80 | 65.10 | 65.10 | -2.33% | 57,467 |
| Dec 29, 2025 | 65.00 | 66.90 | 64.75 | 66.65 | 66.65 | 2.93% | 69,458 |
| Dec 23, 2025 | 65.65 | 66.10 | 64.30 | 64.75 | 64.75 | -0.38% | 50,695 |
| Dec 22, 2025 | 66.10 | 66.30 | 62.95 | 65.00 | 65.00 | -1.52% | 90,451 |
| Dec 19, 2025 | 64.85 | 66.30 | 63.55 | 66.00 | 66.00 | 1.07% | 164,877 |
| Dec 18, 2025 | 63.60 | 66.25 | 63.60 | 65.30 | 65.30 | 2.92% | 85,147 |
| Dec 17, 2025 | 62.75 | 64.55 | 61.05 | 63.45 | 63.45 | 1.20% | 117,055 |
| Dec 16, 2025 | 61.50 | 64.85 | 60.80 | 62.70 | 62.70 | 1.79% | 117,058 |
| Dec 15, 2025 | 62.85 | 64.20 | 60.20 | 61.60 | 61.60 | -1.68% | 121,747 |
| Dec 12, 2025 | 63.00 | 64.00 | 62.35 | 62.65 | 62.65 | 0.16% | 55,861 |
| Dec 11, 2025 | 62.50 | 63.35 | 61.25 | 62.55 | 62.55 | -0.24% | 57,852 |
| Dec 10, 2025 | 62.45 | 63.20 | 60.90 | 62.70 | 62.70 | 0.32% | 49,927 |
| Dec 9, 2025 | 60.50 | 63.20 | 60.50 | 62.50 | 62.50 | 1.54% | 63,803 |
| Dec 8, 2025 | 62.50 | 62.70 | 60.65 | 61.55 | 61.55 | -0.89% | 64,493 |
| Dec 5, 2025 | 62.70 | 64.10 | 61.90 | 62.10 | 62.10 | -0.24% | 65,123 |
| Dec 4, 2025 | 62.25 | 63.70 | 60.45 | 62.25 | 62.25 | -0.88% | 68,811 |
| Dec 3, 2025 | 63.45 | 64.45 | 62.25 | 62.80 | 62.80 | -1.10% | 49,585 |
| Dec 2, 2025 | 64.65 | 64.85 | 63.10 | 63.50 | 63.50 | -1.85% | 41,565 |