Redcare Pharmacy NV (VIE:SHOP)
Austria
· Delayed Price · Currency is EUR 62.95
+0.15 (0.24%)
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 | 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 | - | - |
| Oct 13, 2025 | 88.25 | 88.25 | 85.65 | 86.30 | 86.30 | -1.76% | - |
| Oct 10, 2025 | 88.00 | 89.70 | 87.70 | 87.85 | 87.85 | 0.23% | 387 |
| Oct 9, 2025 | 87.20 | 87.65 | 86.75 | 87.65 | 87.65 | 1.56% | - |
| Oct 8, 2025 | 86.95 | 86.95 | 84.70 | 86.30 | 86.30 | -1.88% | 10 |
| Oct 7, 2025 | 87.85 | 89.05 | 87.15 | 87.95 | 87.95 | - | 128 |
| Oct 6, 2025 | 86.00 | 87.95 | 84.85 | 87.95 | 87.95 | 12.90% | 435 |
| Oct 3, 2025 | 77.25 | 77.90 | 76.40 | 77.90 | 77.90 | 0.06% | 270 |
| Oct 2, 2025 | 77.05 | 79.40 | 77.05 | 77.85 | 77.85 | 3.59% | - |
| Oct 1, 2025 | 73.40 | 75.15 | 73.40 | 75.15 | 75.15 | 1.90% | 3 |
| Sep 30, 2025 | 73.00 | 73.75 | 72.65 | 73.75 | 73.75 | -0.67% | 11 |
| Sep 29, 2025 | 76.10 | 76.35 | 74.15 | 74.25 | 74.25 | -4.01% | 504 |
| Sep 26, 2025 | 78.80 | 78.80 | 77.35 | 77.35 | 77.35 | -0.90% | - |
| Sep 25, 2025 | 77.50 | 80.55 | 77.50 | 78.05 | 78.05 | -0.95% | - |
| Sep 24, 2025 | 77.60 | 79.35 | 77.60 | 78.80 | 78.80 | 1.29% | - |
| Sep 23, 2025 | 78.35 | 78.35 | 77.80 | 77.80 | 77.80 | 0.19% | - |
| Sep 22, 2025 | 77.40 | 78.00 | 77.40 | 77.65 | 77.65 | 1.97% | 26 |
| Sep 19, 2025 | 76.60 | 76.60 | 75.55 | 76.15 | 76.15 | -1.99% | 3 |
| Sep 18, 2025 | 75.35 | 77.70 | 74.85 | 77.70 | 77.70 | 3.26% | - |
| Sep 17, 2025 | 74.65 | 76.15 | 73.85 | 75.25 | 75.25 | 1.14% | 10 |
| Sep 16, 2025 | 77.20 | 77.20 | 74.40 | 74.40 | 74.40 | -2.87% | 111 |
| Sep 15, 2025 | 76.30 | 79.15 | 76.30 | 76.60 | 76.60 | 2.82% | - |
| Sep 12, 2025 | 73.95 | 76.60 | 73.70 | 74.50 | 74.50 | 1.78% | - |
| Sep 11, 2025 | 73.20 | 75.15 | 73.20 | 73.20 | 73.20 | 0.69% | 3 |
| Sep 10, 2025 | 76.25 | 76.25 | 72.70 | 72.70 | 72.70 | -4.59% | 261 |
| Sep 9, 2025 | 72.30 | 76.20 | 70.55 | 76.20 | 76.20 | 5.10% | - |
| Sep 8, 2025 | 74.40 | 74.40 | 72.25 | 72.50 | 72.50 | -0.07% | - |
| Sep 5, 2025 | 74.15 | 74.15 | 72.55 | 72.55 | 72.55 | -2.49% | 60 |
| Sep 4, 2025 | 72.55 | 74.65 | 72.55 | 74.40 | 74.40 | 0.20% | - |
| Sep 3, 2025 | 77.20 | 77.20 | 74.25 | 74.25 | 74.25 | -5.17% | - |
| Sep 2, 2025 | 81.80 | 81.80 | 78.30 | 78.30 | 78.30 | -4.10% | 60 |
| Sep 1, 2025 | 80.00 | 82.50 | 80.00 | 81.65 | 81.65 | -0.91% | - |
| Aug 29, 2025 | 81.55 | 82.40 | 81.35 | 82.40 | 82.40 | 3.26% | - |
| Aug 28, 2025 | 89.00 | 89.00 | 79.80 | 79.80 | 79.80 | -9.78% | 60 |
| Aug 27, 2025 | 90.65 | 90.65 | 88.45 | 88.45 | 88.45 | -3.07% | - |
| Aug 26, 2025 | 92.25 | 92.80 | 91.25 | 91.25 | 91.25 | -1.14% | - |
| Aug 25, 2025 | 92.95 | 92.95 | 91.60 | 92.30 | 92.30 | -0.70% | - |
| Aug 22, 2025 | 92.95 | 92.95 | 92.15 | 92.95 | 92.95 | 0.22% | - |
| Aug 21, 2025 | 92.55 | 92.75 | 91.80 | 92.75 | 92.75 | -1.85% | 94 |
| Aug 20, 2025 | 92.80 | 94.50 | 92.80 | 94.50 | 94.50 | 1.39% | 15 |
| Aug 19, 2025 | 92.60 | 93.30 | 92.60 | 93.20 | 93.20 | 0.16% | - |
| Aug 18, 2025 | 94.50 | 94.50 | 92.50 | 93.05 | 93.05 | 0.11% | - |
| Aug 15, 2025 | 94.55 | 94.55 | 92.95 | 92.95 | 92.95 | -1.33% | - |
| Aug 14, 2025 | 93.65 | 94.50 | 92.85 | 94.20 | 94.20 | 0.11% | - |
| Aug 13, 2025 | 95.05 | 95.05 | 92.60 | 94.10 | 94.10 | 1.07% | - |
| Aug 12, 2025 | 98.40 | 98.40 | 93.10 | 93.10 | 93.10 | -4.95% | 50 |
| Aug 11, 2025 | 102.90 | 102.90 | 97.80 | 97.95 | 97.95 | -4.06% | 100 |
| Aug 8, 2025 | 103.30 | 103.30 | 101.20 | 102.10 | 102.10 | -1.26% | 111 |
| Aug 7, 2025 | 101.50 | 104.40 | 101.50 | 103.40 | 103.40 | 1.67% | - |
| Aug 6, 2025 | 103.30 | 103.90 | 101.30 | 101.70 | 101.70 | -1.55% | 5 |
| Aug 5, 2025 | 98.90 | 103.30 | 98.90 | 103.30 | 103.30 | 3.87% | - |
| Aug 4, 2025 | 98.00 | 99.45 | 97.70 | 99.45 | 99.45 | 3.97% | 105 |
| Aug 1, 2025 | 97.45 | 97.45 | 95.65 | 95.65 | 95.65 | -2.50% | 10 |
| Jul 31, 2025 | 100.00 | 100.00 | 97.20 | 98.10 | 98.10 | -0.96% | - |
| Jul 30, 2025 | 105.80 | 105.80 | 99.05 | 99.05 | 99.05 | -6.47% | - |
| Jul 29, 2025 | 107.20 | 108.40 | 105.40 | 105.90 | 105.90 | -2.49% | 777 |
| Jul 28, 2025 | 112.30 | 112.30 | 108.60 | 108.60 | 108.60 | -1.00% | 110 |
| Jul 25, 2025 | 107.20 | 109.70 | 107.20 | 109.70 | 109.70 | 4.68% | - |
| Jul 24, 2025 | 103.50 | 105.20 | 103.20 | 104.80 | 104.80 | 1.75% | 111 |
| Jul 23, 2025 | 105.00 | 105.00 | 101.30 | 103.00 | 103.00 | -2.00% | 126 |
| Jul 22, 2025 | 105.00 | 105.50 | 103.70 | 105.10 | 105.10 | -1.13% | - |
| Jul 21, 2025 | 107.30 | 107.30 | 105.80 | 106.30 | 106.30 | 0.47% | - |