Redcare Pharmacy NV (VIE:SHOP)
Austria
· Delayed Price · Currency is EUR 39.96
-2.48 (-5.84%)
At close: Mar 9, 2026
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.32 | 40.32 | 39.66 | 39.96 | 39.96 | -5.84% | 70 |
| Mar 6, 2026 | 45.12 | 45.12 | 42.44 | 42.44 | 42.44 | -6.15% | 50 |
| Mar 5, 2026 | 47.30 | 47.30 | 45.22 | 45.22 | 45.22 | -1.91% | 1,434 |
| Mar 4, 2026 | 54.10 | 54.10 | 46.10 | 46.10 | 46.10 | -22.46% | 900 |
| Mar 3, 2026 | 58.80 | 59.45 | 58.35 | 59.45 | 59.45 | -0.59% | 70 |
| Mar 2, 2026 | 59.20 | 60.15 | 59.20 | 59.80 | 59.80 | -2.45% | 18 |
| Feb 27, 2026 | 60.60 | 61.30 | 60.55 | 61.30 | 61.30 | 0.41% | - |
| Feb 26, 2026 | 60.25 | 61.05 | 60.15 | 61.05 | 61.05 | 0.66% | - |
| Feb 25, 2026 | 60.15 | 60.65 | 59.65 | 60.65 | 60.65 | -2.02% | 9 |
| Feb 24, 2026 | 64.60 | 64.60 | 61.90 | 61.90 | 61.90 | -5.86% | - |
| Feb 23, 2026 | 63.70 | 65.75 | 63.70 | 65.75 | 65.75 | 1.62% | 30 |
| Feb 20, 2026 | 66.30 | 66.30 | 64.65 | 64.70 | 64.70 | -3.86% | 8 |
| Feb 19, 2026 | 67.45 | 67.45 | 66.55 | 67.30 | 67.30 | -1.54% | - |
| Feb 18, 2026 | 70.00 | 70.65 | 68.35 | 68.35 | 68.35 | -2.08% | 291 |
| Feb 17, 2026 | 69.50 | 71.00 | 69.50 | 69.80 | 69.80 | -0.14% | 302 |
| Feb 16, 2026 | 68.65 | 69.90 | 68.35 | 69.90 | 69.90 | 2.72% | 231 |
| Feb 13, 2026 | 67.85 | 68.45 | 66.55 | 68.05 | 68.05 | 0.44% | 886 |
| Feb 12, 2026 | 67.10 | 68.60 | 67.10 | 67.75 | 67.75 | 2.57% | 296 |
| Feb 11, 2026 | 65.95 | 66.05 | 64.15 | 66.05 | 66.05 | -2.00% | - |
| Feb 10, 2026 | 65.50 | 67.40 | 65.50 | 67.40 | 67.40 | 2.98% | - |
| Feb 9, 2026 | 63.75 | 65.45 | 63.75 | 65.45 | 65.45 | 0.61% | - |
| Feb 6, 2026 | 68.20 | 68.20 | 65.05 | 65.05 | 65.05 | -4.76% | 151 |
| Feb 5, 2026 | 64.95 | 68.30 | 64.95 | 68.30 | 68.30 | 6.55% | - |
| Feb 4, 2026 | 59.85 | 64.10 | 59.85 | 64.10 | 64.10 | 6.66% | - |
| Feb 3, 2026 | 59.95 | 60.85 | 59.95 | 60.10 | 60.10 | -0.99% | - |
| Feb 2, 2026 | 62.15 | 62.15 | 60.70 | 60.70 | 60.70 | -5.01% | 23 |
| Jan 30, 2026 | 59.90 | 63.90 | 59.90 | 63.90 | 63.90 | 7.12% | 201 |
| Jan 29, 2026 | 59.55 | 59.95 | 59.55 | 59.65 | 59.65 | -0.50% | - |
| Jan 28, 2026 | 58.65 | 59.95 | 57.70 | 59.95 | 59.95 | 2.83% | 302 |
| Jan 27, 2026 | 59.05 | 59.05 | 58.30 | 58.30 | 58.30 | -0.17% | 100 |
| Jan 26, 2026 | 59.45 | 60.00 | 58.40 | 58.40 | 58.40 | -1.02% | - |
| Jan 23, 2026 | 60.05 | 60.05 | 58.95 | 59.00 | 59.00 | -2.48% | - |
| Jan 22, 2026 | 59.95 | 61.50 | 59.95 | 60.50 | 60.50 | 3.24% | 162 |
| Jan 21, 2026 | 58.80 | 58.80 | 57.35 | 58.60 | 58.60 | -4.17% | 302 |
| Jan 20, 2026 | 62.75 | 62.75 | 60.55 | 61.15 | 61.15 | -2.55% | 150 |
| Jan 19, 2026 | 62.40 | 63.00 | 62.40 | 62.75 | 62.75 | -2.71% | 75 |
| Jan 16, 2026 | 64.35 | 64.50 | 63.25 | 64.50 | 64.50 | -1.53% | - |
| Jan 15, 2026 | 67.40 | 67.40 | 65.50 | 65.50 | 65.50 | -1.80% | 40 |
| Jan 14, 2026 | 67.15 | 67.15 | 66.25 | 66.70 | 66.70 | -0.67% | - |
| Jan 13, 2026 | 67.15 | 68.80 | 66.65 | 67.15 | 67.15 | 1.13% | - |
| Jan 12, 2026 | 67.35 | 67.35 | 65.65 | 66.40 | 66.40 | 0.68% | 30 |
| Jan 9, 2026 | 66.15 | 66.65 | 65.70 | 65.95 | 65.95 | -0.38% | - |
| Jan 8, 2026 | 65.40 | 66.20 | 65.40 | 66.20 | 66.20 | -1.71% | - |
| Jan 7, 2026 | 65.90 | 67.35 | 65.90 | 67.35 | 67.35 | -5.67% | 191 |
| Jan 6, 2026 | 67.45 | 72.45 | 67.45 | 71.40 | 71.40 | 4.39% | 10 |
| Jan 5, 2026 | 67.30 | 68.40 | 65.65 | 68.40 | 68.40 | 2.93% | - |
| Jan 2, 2026 | 67.40 | 68.15 | 66.45 | 66.45 | 66.45 | 1.22% | - |
| Dec 30, 2025 | 65.60 | 65.65 | 65.35 | 65.65 | 65.65 | -0.98% | - |
| Dec 29, 2025 | 66.40 | 66.40 | 65.45 | 66.30 | 66.30 | 2.24% | - |
| Dec 23, 2025 | 65.55 | 66.05 | 64.85 | 64.85 | 64.85 | -0.99% | - |
| Dec 22, 2025 | 66.15 | 66.15 | 63.85 | 65.50 | 65.50 | -0.15% | 90 |
| Dec 19, 2025 | 65.00 | 65.60 | 64.30 | 65.60 | 65.60 | 1.78% | - |
| Dec 18, 2025 | 63.90 | 64.75 | 63.90 | 64.45 | 64.45 | 1.82% | - |
| Dec 17, 2025 | 62.65 | 63.30 | 62.05 | 63.30 | 63.30 | 0.24% | 278 |
| Dec 16, 2025 | 61.75 | 64.10 | 61.75 | 63.15 | 63.15 | 3.36% | - |
| Dec 15, 2025 | 63.10 | 63.95 | 61.10 | 61.10 | 61.10 | -3.02% | - |
| Dec 12, 2025 | 62.90 | 63.35 | 62.90 | 63.00 | 63.00 | 1.04% | 60 |
| Dec 11, 2025 | 63.20 | 63.20 | 61.50 | 62.35 | 62.35 | 0.08% | 10 |
| Dec 10, 2025 | 62.30 | 62.30 | 61.10 | 62.30 | 62.30 | -0.95% | - |
| Dec 9, 2025 | 61.50 | 62.90 | 61.50 | 62.90 | 62.90 | 1.86% | - |
| Dec 8, 2025 | 61.95 | 62.05 | 61.15 | 61.75 | 61.75 | -0.72% | - |
| Dec 5, 2025 | 63.20 | 63.25 | 62.20 | 62.20 | 62.20 | -1.19% | - |
| Dec 4, 2025 | 62.05 | 63.20 | 62.05 | 62.95 | 62.95 | 0.24% | - |
| Dec 3, 2025 | 63.15 | 63.30 | 62.50 | 62.80 | 62.80 | -1.57% | - |
| Dec 2, 2025 | 64.25 | 64.25 | 63.20 | 63.80 | 63.80 | -0.55% | - |
| Dec 1, 2025 | 65.45 | 65.45 | 64.05 | 64.15 | 64.15 | -1.99% | - |
| Nov 28, 2025 | 64.45 | 65.45 | 64.45 | 65.45 | 65.45 | 1.63% | - |
| Nov 27, 2025 | 63.40 | 64.85 | 63.40 | 64.40 | 64.40 | 4.38% | 649 |
| Nov 26, 2025 | 62.45 | 62.50 | 61.60 | 61.70 | 61.70 | -0.56% | - |
| Nov 25, 2025 | 60.70 | 62.05 | 60.70 | 62.05 | 62.05 | 2.14% | 89 |
| Nov 24, 2025 | 60.55 | 61.05 | 59.70 | 60.75 | 60.75 | 0.25% | - |
| Nov 21, 2025 | 61.40 | 61.40 | 60.25 | 60.60 | 60.60 | -1.86% | - |
| Nov 20, 2025 | 62.50 | 62.50 | 61.75 | 61.75 | 61.75 | -1.20% | - |
| Nov 19, 2025 | 61.20 | 63.60 | 61.20 | 62.50 | 62.50 | 2.80% | - |
| Nov 18, 2025 | 61.00 | 62.00 | 60.80 | 60.80 | 60.80 | -1.30% | - |
| Nov 17, 2025 | 61.95 | 62.20 | 61.35 | 61.60 | 61.60 | 0.98% | - |
| Nov 14, 2025 | 63.05 | 63.05 | 61.00 | 61.00 | 61.00 | -4.54% | 90 |
| Nov 13, 2025 | 65.75 | 65.75 | 63.90 | 63.90 | 63.90 | -0.78% | - |
| Nov 12, 2025 | 65.45 | 66.25 | 64.40 | 64.40 | 64.40 | 0.23% | - |
| Nov 11, 2025 | 66.40 | 66.40 | 63.70 | 64.25 | 64.25 | 5.16% | 50 |
| Nov 10, 2025 | 63.40 | 63.40 | 61.10 | 61.10 | 61.10 | -0.73% | 3 |
| Nov 7, 2025 | 62.05 | 62.45 | 61.10 | 61.55 | 61.55 | -1.28% | - |
| Nov 6, 2025 | 64.55 | 64.55 | 62.35 | 62.35 | 62.35 | 3.06% | 6 |
| Nov 5, 2025 | 64.05 | 64.05 | 60.50 | 60.50 | 60.50 | -6.56% | - |
| Nov 4, 2025 | 65.10 | 65.30 | 64.65 | 64.75 | 64.75 | -4.64% | 80 |
| Nov 3, 2025 | 71.20 | 71.20 | 67.90 | 67.90 | 67.90 | -5.10% | - |
| Oct 31, 2025 | 72.45 | 72.45 | 71.55 | 71.55 | 71.55 | -0.35% | - |
| Oct 30, 2025 | 76.75 | 76.75 | 71.80 | 71.80 | 71.80 | -6.93% | - |
| Oct 29, 2025 | 82.25 | 82.25 | 77.15 | 77.15 | 77.15 | -4.81% | - |
| Oct 28, 2025 | 77.85 | 81.05 | 77.85 | 81.05 | 81.05 | 1.06% | - |
| Oct 27, 2025 | 80.50 | 80.70 | 79.65 | 80.20 | 80.20 | -0.06% | 20 |
| Oct 24, 2025 | 80.85 | 80.85 | 80.25 | 80.25 | 80.25 | 3.35% | - |
| Oct 23, 2025 | 78.15 | 78.15 | 77.10 | 77.65 | 77.65 | -3.18% | 234 |
| Oct 22, 2025 | 81.10 | 81.10 | 80.20 | 80.20 | 80.20 | -5.09% | - |
| Oct 21, 2025 | 84.75 | 84.75 | 83.65 | 84.50 | 84.50 | 2.42% | - |
| Oct 20, 2025 | 83.80 | 83.80 | 82.50 | 82.50 | 82.50 | -2.02% | - |
| Oct 17, 2025 | 86.85 | 86.85 | 84.15 | 84.20 | 84.20 | -4.97% | - |
| Oct 16, 2025 | 86.60 | 88.60 | 86.55 | 88.60 | 88.60 | 2.67% | - |
| Oct 15, 2025 | 87.35 | 87.90 | 86.30 | 86.30 | 86.30 | - | 135 |
| Oct 14, 2025 | 86.50 | 87.20 | 85.75 | 86.30 | 86.30 | - | - |