Redcare Pharmacy NV (FRA:RDC)
Germany
· Delayed Price · Currency is EUR 62.25
-0.55 (-0.88%)
Last updated: Dec 4, 2025, 9:00 AM CET
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.60 | 63.10 | 62.60 | 63.05 | 63.05 | -0.47% | 350 |
| Dec 4, 2025 | 62.80 | 63.35 | 60.50 | 63.35 | 63.35 | 1.44% | 805 |
| Dec 3, 2025 | 63.60 | 63.60 | 62.45 | 62.45 | 62.45 | -1.42% | 330 |
| Dec 2, 2025 | 64.30 | 64.45 | 63.35 | 63.35 | 63.35 | -1.09% | 1,342 |
| Dec 1, 2025 | 65.65 | 65.65 | 64.00 | 64.05 | 64.05 | -2.95% | 2,289 |
| Nov 28, 2025 | 64.75 | 66.00 | 64.60 | 66.00 | 66.00 | 1.69% | 1,412 |
| Nov 27, 2025 | 62.15 | 64.95 | 62.15 | 64.90 | 64.90 | 3.67% | 539 |
| Nov 26, 2025 | 63.10 | 63.10 | 62.15 | 62.60 | 62.60 | 0.40% | 522 |
| Nov 25, 2025 | 60.20 | 62.35 | 60.20 | 62.35 | 62.35 | 3.57% | 2,063 |
| Nov 24, 2025 | 60.40 | 60.65 | 60.20 | 60.20 | 60.20 | 0.25% | 617 |
| Nov 21, 2025 | 60.30 | 61.00 | 60.00 | 60.05 | 60.05 | -1.56% | 417 |
| Nov 20, 2025 | 63.15 | 63.15 | 61.00 | 61.00 | 61.00 | -3.48% | 2,023 |
| Nov 19, 2025 | 60.05 | 64.05 | 60.05 | 63.20 | 63.20 | 4.98% | 1,533 |
| Nov 18, 2025 | 61.00 | 61.70 | 60.20 | 60.20 | 60.20 | -2.11% | 1,621 |
| Nov 17, 2025 | 62.00 | 62.80 | 61.05 | 61.50 | 61.50 | -1.05% | 1,913 |
| Nov 14, 2025 | 63.70 | 63.70 | 61.30 | 62.15 | 62.15 | -1.74% | 750 |
| Nov 13, 2025 | 64.65 | 65.60 | 63.25 | 63.25 | 63.25 | -1.09% | 820 |
| Nov 12, 2025 | 64.90 | 66.65 | 63.95 | 63.95 | 63.95 | -1.62% | 1,309 |
| Nov 11, 2025 | 64.35 | 65.95 | 63.15 | 65.00 | 65.00 | 4.00% | 4,158 |
| Nov 10, 2025 | 62.55 | 63.65 | 60.95 | 62.50 | 62.50 | 1.63% | 2,270 |
| Nov 7, 2025 | 61.65 | 62.40 | 61.00 | 61.50 | 61.50 | -0.97% | 955 |
| Nov 6, 2025 | 63.95 | 64.30 | 61.55 | 62.10 | 62.10 | -2.89% | 2,857 |
| Nov 5, 2025 | 64.20 | 64.40 | 61.00 | 63.95 | 63.95 | -0.93% | 5,800 |
| Nov 4, 2025 | 67.10 | 67.10 | 63.50 | 64.55 | 64.55 | -6.85% | 5,055 |
| Nov 3, 2025 | 71.50 | 71.85 | 67.00 | 69.30 | 69.30 | -2.67% | 7,287 |
| Oct 31, 2025 | 72.40 | 73.95 | 71.20 | 71.20 | 71.20 | -1.66% | 5,289 |
| Oct 30, 2025 | 77.10 | 77.10 | 71.80 | 72.40 | 72.40 | -6.04% | 3,061 |
| Oct 29, 2025 | 83.15 | 83.15 | 76.10 | 77.05 | 77.05 | -4.05% | 3,235 |
| Oct 28, 2025 | 79.50 | 80.30 | 78.60 | 80.30 | 80.30 | 0.88% | 405 |
| Oct 27, 2025 | 80.45 | 80.45 | 79.60 | 79.60 | 79.60 | -0.62% | 115 |
| Oct 24, 2025 | 80.20 | 80.45 | 79.50 | 80.10 | 80.10 | -0.12% | 826 |
| Oct 23, 2025 | 79.10 | 80.20 | 77.25 | 80.20 | 80.20 | 2.30% | 545 |
| Oct 22, 2025 | 81.70 | 82.35 | 78.00 | 78.40 | 78.40 | -4.45% | 1,455 |
| Oct 21, 2025 | 84.70 | 84.70 | 82.05 | 82.05 | 82.05 | -3.75% | 609 |
| Oct 20, 2025 | 85.10 | 85.25 | 82.60 | 85.25 | 85.25 | 1.91% | 1,337 |
| Oct 17, 2025 | 87.25 | 87.30 | 83.55 | 83.65 | 83.65 | -4.24% | 1,712 |
| Oct 16, 2025 | 87.05 | 88.50 | 86.55 | 87.35 | 87.35 | 1.51% | 1,561 |
| Oct 15, 2025 | 87.15 | 88.05 | 85.50 | 86.05 | 86.05 | -1.09% | 1,209 |
| Oct 14, 2025 | 86.85 | 87.40 | 85.90 | 87.00 | 87.00 | -0.17% | 609 |
| Oct 13, 2025 | 87.55 | 88.15 | 85.50 | 87.15 | 87.15 | 0.29% | 4,680 |
| Oct 10, 2025 | 87.65 | 89.80 | 86.90 | 86.90 | 86.90 | -0.97% | 3,490 |
| Oct 9, 2025 | 86.75 | 88.00 | 86.45 | 87.75 | 87.75 | 1.33% | 1,226 |
| Oct 8, 2025 | 87.15 | 87.35 | 84.65 | 86.60 | 86.60 | -1.03% | 1,538 |
| Oct 7, 2025 | 89.35 | 90.00 | 86.80 | 87.50 | 87.50 | -1.02% | 5,935 |
| Oct 6, 2025 | 82.65 | 89.55 | 82.35 | 88.40 | 88.40 | 12.54% | 9,804 |
| Oct 3, 2025 | 77.70 | 78.60 | 76.80 | 78.55 | 78.55 | 0.51% | 258 |
| Oct 2, 2025 | 75.85 | 78.55 | 75.75 | 78.15 | 78.15 | 3.37% | 972 |
| Oct 1, 2025 | 73.45 | 75.60 | 73.45 | 75.60 | 75.60 | 2.72% | 839 |
| Sep 30, 2025 | 74.10 | 74.10 | 71.80 | 73.60 | 73.60 | -0.81% | 2,232 |
| Sep 29, 2025 | 76.65 | 76.65 | 73.15 | 74.20 | 74.20 | -3.95% | 6,633 |
| Sep 26, 2025 | 78.00 | 78.55 | 77.00 | 77.25 | 77.25 | -0.96% | 727 |
| Sep 25, 2025 | 78.10 | 80.55 | 77.80 | 78.00 | 78.00 | -1.39% | 695 |
| Sep 24, 2025 | 77.50 | 79.10 | 77.50 | 79.10 | 79.10 | 1.15% | 465 |
| Sep 23, 2025 | 79.20 | 79.50 | 77.05 | 78.20 | 78.20 | 0.19% | 720 |
| Sep 22, 2025 | 76.40 | 78.05 | 76.40 | 78.05 | 78.05 | 1.89% | 484 |
| Sep 19, 2025 | 78.55 | 78.55 | 75.95 | 76.60 | 76.60 | -1.92% | 868 |
| Sep 18, 2025 | 75.35 | 78.10 | 74.95 | 78.10 | 78.10 | 3.99% | 417 |
| Sep 17, 2025 | 74.95 | 76.00 | 74.60 | 75.10 | 75.10 | 0.81% | 526 |
| Sep 16, 2025 | 76.95 | 78.20 | 74.45 | 74.50 | 74.50 | -4.30% | 5,814 |
| Sep 15, 2025 | 74.95 | 78.50 | 74.95 | 77.85 | 77.85 | 4.64% | 1,572 |
| Sep 12, 2025 | 73.70 | 76.20 | 73.10 | 74.40 | 74.40 | 0.95% | 864 |
| Sep 11, 2025 | 72.60 | 75.20 | 72.60 | 73.70 | 73.70 | 1.52% | 1,455 |
| Sep 10, 2025 | 77.05 | 77.85 | 72.00 | 72.60 | 72.60 | -4.60% | 2,548 |
| Sep 9, 2025 | 72.50 | 76.10 | 70.00 | 76.10 | 76.10 | 5.47% | 3,100 |
| Sep 8, 2025 | 72.70 | 73.30 | 71.95 | 72.15 | 72.15 | -0.76% | 228 |
| Sep 5, 2025 | 74.50 | 74.65 | 72.55 | 72.70 | 72.70 | -2.42% | 1,606 |
| Sep 4, 2025 | 73.40 | 74.75 | 71.75 | 74.50 | 74.50 | 1.15% | 7,492 |
| Sep 3, 2025 | 78.00 | 78.05 | 73.30 | 73.65 | 73.65 | -5.82% | 4,998 |
| Sep 2, 2025 | 81.30 | 81.30 | 77.15 | 78.20 | 78.20 | -4.05% | 6,281 |
| Sep 1, 2025 | 81.85 | 82.95 | 80.00 | 81.50 | 81.50 | - | 792 |
| Aug 29, 2025 | 81.65 | 82.50 | 80.90 | 81.50 | 81.50 | -0.06% | 978 |
| Aug 28, 2025 | 89.05 | 89.05 | 79.45 | 81.55 | 81.55 | -8.47% | 15,868 |
| Aug 27, 2025 | 91.10 | 91.10 | 88.20 | 89.10 | 89.10 | -2.30% | 299 |
| Aug 26, 2025 | 92.00 | 92.55 | 91.05 | 91.20 | 91.20 | -1.41% | 810 |
| Aug 25, 2025 | 93.15 | 93.15 | 91.75 | 92.50 | 92.50 | 0.27% | 975 |
| Aug 22, 2025 | 92.90 | 93.00 | 92.15 | 92.25 | 92.25 | -0.86% | 261 |
| Aug 21, 2025 | 93.40 | 93.40 | 88.80 | 93.05 | 93.05 | -1.43% | 3,371 |
| Aug 20, 2025 | 93.25 | 94.40 | 93.00 | 94.40 | 94.40 | 0.91% | 396 |
| Aug 19, 2025 | 94.65 | 94.65 | 92.00 | 93.55 | 93.55 | 0.38% | 2,377 |
| Aug 18, 2025 | 93.05 | 93.60 | 92.50 | 93.20 | 93.20 | - | 615 |
| Aug 15, 2025 | 94.30 | 95.00 | 92.80 | 93.20 | 93.20 | -1.84% | 550 |
| Aug 14, 2025 | 93.60 | 94.95 | 92.95 | 94.95 | 94.95 | 0.21% | 215 |
| Aug 13, 2025 | 94.15 | 94.75 | 93.10 | 94.75 | 94.75 | 1.01% | 1,011 |
| Aug 12, 2025 | 98.80 | 98.80 | 92.90 | 93.80 | 93.80 | -3.65% | 3,229 |
| Aug 11, 2025 | 103.60 | 103.60 | 97.35 | 97.35 | 97.35 | -5.02% | 399 |
| Aug 8, 2025 | 100.50 | 103.60 | 100.50 | 102.50 | 102.50 | - | 300 |
| Aug 7, 2025 | 101.60 | 104.60 | 101.60 | 102.50 | 102.50 | 0.69% | 613 |
| Aug 6, 2025 | 103.70 | 103.70 | 101.60 | 101.80 | 101.80 | -1.45% | 530 |
| Aug 5, 2025 | 99.60 | 103.70 | 99.40 | 103.30 | 103.30 | 4.34% | 475 |
| Aug 4, 2025 | 97.05 | 99.35 | 96.75 | 99.00 | 99.00 | 2.33% | 1,440 |
| Aug 1, 2025 | 97.40 | 97.70 | 95.00 | 96.75 | 96.75 | -2.37% | 796 |
| Jul 31, 2025 | 99.50 | 99.70 | 96.60 | 99.10 | 99.10 | -0.05% | 1,391 |
| Jul 30, 2025 | 105.30 | 105.30 | 98.35 | 99.15 | 99.15 | -6.73% | 4,239 |
| Jul 29, 2025 | 110.50 | 111.00 | 105.30 | 106.30 | 106.30 | -0.93% | 2,623 |
| Jul 28, 2025 | 113.70 | 113.90 | 106.00 | 107.30 | 107.30 | -4.20% | 1,415 |
| Jul 25, 2025 | 108.10 | 112.00 | 107.00 | 112.00 | 112.00 | 6.36% | 2,431 |
| Jul 24, 2025 | 103.30 | 105.30 | 102.90 | 105.30 | 105.30 | 2.43% | 470 |
| Jul 23, 2025 | 104.90 | 105.10 | 101.40 | 102.80 | 102.80 | -2.19% | 1,006 |
| Jul 22, 2025 | 105.60 | 105.60 | 103.40 | 105.10 | 105.10 | -1.31% | 1,449 |
| Jul 21, 2025 | 106.60 | 107.80 | 105.70 | 106.50 | 106.50 | 0.85% | 1,670 |