Redcare Pharmacy NV (FRA:SAE1)
Germany
· Delayed Price · Currency is EUR 5.60
-0.05 (-0.88%)
At close: Dec 4, 2025
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Dec 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Dec 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | - |
| Dec 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Nov 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Nov 26, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 5.61% | 20 |
| Nov 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -7.76% | - |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Nov 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Nov 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Nov 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.42% | - |
| Nov 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -9.77% | - |
| Nov 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Oct 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 30, 2025 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | -10.88% | - |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 27, 2025 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Oct 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -10.84% | - |
| Oct 22, 2025 | 7.65 | 8.30 | 7.65 | 8.30 | 8.30 | - | 240 |
| Oct 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Oct 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Oct 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Oct 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Oct 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Oct 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Oct 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Oct 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Oct 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| Oct 6, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 27.66% | 40 |
| Oct 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Oct 2, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 7.52% | - |
| Oct 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Sep 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Sep 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Sep 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Sep 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Sep 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 16, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Sep 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.09% | - |
| Sep 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.63% | - |
| Sep 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Sep 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Sep 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | - |
| Sep 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.34% | - |
| Sep 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Sep 2, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Sep 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Aug 29, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -8.48% | - |
| Aug 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Aug 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Aug 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Aug 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Aug 22, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 0.57% | 10 |
| Aug 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Aug 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Aug 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Aug 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Aug 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Aug 14, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Aug 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Aug 12, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -6.09% | - |
| Aug 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.79% | - |
| Aug 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -7.84% | 980 |
| Aug 7, 2025 | 9.50 | 10.20 | 9.50 | 10.20 | 10.20 | 5.15% | 980 |
| Aug 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.86% | - |
| Aug 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Aug 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Aug 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Jul 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.85% | - |
| Jul 30, 2025 | 9.85 | 9.85 | 9.10 | 9.10 | 9.10 | -12.50% | - |
| Jul 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | - |
| Jul 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Jul 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Jul 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Jul 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |