Ramsay Generale de Sante SA GDS
EURONEXT · France · Health Services
€9.50-0.10 (-1.04%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.50 | -1.04% | €9.76 | €9.76 | €9.50 | 748 |
| 2026-09-30 | €9.60 | -0.83% | €9.54 | €9.60 | €9.54 | 233 |
| 2026-09-29 | €9.68 | -0.21% | €9.74 | €9.74 | €9.50 | 1.50K |
| 2026-09-28 | €9.70 | -1.22% | €9.80 | €9.80 | €9.70 | 19 |
| 2026-09-25 | €9.82 | -1.41% | €9.94 | €9.94 | €9.50 | 3.06K |
| 2026-09-24 | €9.96 | +1.63% | €9.80 | €9.98 | €9.70 | 2.07K |
| 2026-09-23 | €9.80 | -2.97% | €10.10 | €10.10 | €9.70 | 5.91K |
| 2026-09-22 | €10.10 | -2.42% | €10.35 | €10.40 | €9.80 | 1.37K |
| 2026-09-21 | €10.35 | -1.90% | €10.65 | €10.65 | €10.35 | 612 |
| 2026-09-18 | €10.55 | -4.09% | €11.00 | €11.00 | €10.50 | 1.31K |
| 2026-09-17 | €11.00 | 0.00% | €11.00 | €11.35 | €10.80 | 2.60K |
| 2026-09-16 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 6 |
| 2026-09-15 | €11.00 | +2.80% | €10.75 | €11.35 | €10.75 | 3.85K |
| 2026-09-14 | €10.70 | +0.47% | €10.80 | €10.80 | €10.70 | 126 |
| 2026-09-11 | €10.65 | 0.00% | €10.65 | €10.70 | €10.60 | 25 |
| 2026-09-10 | €10.65 | +1.43% | €10.55 | €10.65 | €10.55 | 30 |
| 2026-09-09 | €10.50 | 0.00% | €10.65 | €10.80 | €10.50 | 452 |
| 2026-09-08 | €10.50 | +0.48% | €10.40 | €10.50 | €10.40 | 196 |
| 2026-09-07 | €10.45 | -2.34% | €10.80 | €10.80 | €10.45 | 436 |
| 2026-09-04 | €10.70 | -2.73% | €11.00 | €11.00 | €10.60 | 1.10K |
| 2026-09-03 | €11.00 | 0.00% | €11.00 | €11.00 | €10.95 | 124 |
| 2026-09-02 | €11.00 | +0.46% | €11.05 | €11.05 | €10.95 | 23 |
| 2026-09-01 | €10.95 | -0.45% | €11.00 | €11.00 | €10.95 | 33 |
| 2026-08-31 | €11.00 | 0.00% | €11.05 | €11.05 | €11.00 | 24 |
| 2026-08-28 | €11.00 | 0.00% | €11.00 | €11.00 | €10.95 | 1.69K |
| 2026-08-27 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 35 |
| 2026-08-26 | €11.00 | +0.46% | €10.95 | €11.00 | €10.90 | 59 |
| 2026-08-25 | €10.95 | -1.35% | €11.10 | €11.10 | €10.95 | 988 |
| 2026-08-24 | €11.10 | +0.45% | €11.05 | €11.10 | €10.95 | 1.34K |
| 2026-08-21 | €11.05 | +3.76% | €10.70 | €11.05 | €10.70 | 1.81K |
| 2026-08-20 | €10.65 | 0.00% | €10.65 | €10.65 | €10.65 | 81 |
| 2026-08-19 | €10.65 | -0.47% | €10.75 | €10.75 | €10.65 | 39 |
| 2026-08-18 | €10.70 | -0.47% | €10.75 | €10.75 | €10.70 | 3 |
| 2026-08-17 | €10.75 | +1.42% | €10.75 | €10.75 | €10.75 | 96 |
| 2026-08-14 | €10.60 | 0.00% | €10.55 | €10.60 | €10.55 | 430 |
| 2026-08-13 | €10.60 | -2.75% | €10.90 | €10.90 | €10.60 | 465 |
| 2026-08-12 | €10.90 | 0.00% | €10.90 | €10.90 | €10.90 | 8 |
| 2026-08-11 | €10.90 | 0.00% | €10.95 | €11.00 | €10.90 | 1.98K |
| 2026-08-10 | €10.90 | 0.00% | €10.95 | €10.95 | €10.90 | 59 |
| 2026-08-07 | €10.90 | 0.00% | €10.90 | €10.90 | €10.90 | 53 |
| 2026-08-06 | €10.90 | 0.00% | €10.95 | €10.95 | €10.90 | 82 |
| 2026-08-05 | €10.90 | -0.91% | €11.10 | €11.10 | €10.90 | 388 |
| 2026-08-04 | €11.00 | +0.46% | €10.95 | €11.00 | €10.95 | 119 |
| 2026-08-03 | €10.95 | -0.45% | €10.95 | €10.95 | €10.95 | 29 |
| 2026-07-31 | €11.00 | +0.46% | €10.95 | €11.35 | €10.95 | 1.34K |
| 2026-07-30 | €10.95 | -0.45% | €11.00 | €11.00 | €10.95 | 92 |
| 2026-07-29 | €11.00 | +2.33% | €10.85 | €11.10 | €10.80 | 1.01K |
| 2026-07-28 | €10.75 | -0.46% | €10.85 | €10.85 | €10.75 | 75 |
| 2026-07-27 | €10.80 | +0.47% | €10.75 | €10.80 | €10.75 | 87 |
| 2026-07-24 | €10.75 | -1.83% | €10.90 | €10.90 | €10.75 | 12 |
| 2026-07-23 | €10.95 | 0.00% | €10.95 | €10.95 | €10.95 | 11 |
| 2026-07-22 | €10.95 | +1.39% | €10.95 | €10.95 | €10.75 | 13 |
| 2026-07-21 | €10.80 | +0.47% | €10.80 | €10.95 | €10.75 | 129 |
| 2026-07-20 | €10.75 | -1.83% | €10.85 | €10.95 | €10.75 | 92 |
| 2026-07-17 | €10.95 | +0.92% | €10.90 | €10.95 | €10.90 | 11 |
| 2026-07-16 | €10.85 | 0.00% | €10.90 | €10.95 | €10.85 | 20 |
| 2026-07-15 | €10.85 | -1.81% | €10.95 | €11.00 | €10.85 | 930 |
| 2026-07-14 | €11.05 | -1.34% | €11.15 | €11.20 | €10.55 | 1.21K |
| 2026-07-13 | €11.20 | 0.00% | €11.20 | €11.20 | €10.95 | 102 |
| 2026-07-10 | €11.20 | +0.90% | €11.10 | €11.20 | €10.95 | 64 |
| 2026-07-09 | €11.10 | +1.37% | €11.10 | €11.10 | €11.10 | 18 |
| 2026-07-08 | €10.95 | -0.90% | €11.00 | €11.00 | €10.95 | 104 |
| 2026-07-07 | €11.05 | 0.00% | €11.10 | €11.20 | €11.00 | 36 |
| 2026-07-06 | €11.05 | 0.00% | €11.05 | €11.05 | €11.05 | 74 |
| 2026-07-03 | €11.05 | -1.34% | €11.05 | €11.10 | €11.05 | 76 |
| 2026-07-02 | €11.20 | -1.32% | €11.35 | €11.35 | €11.20 | 218 |
| 2026-07-01 | €11.35 | 0.00% | €11.35 | €11.35 | €11.30 | 55 |
| 2026-06-30 | €11.35 | -0.44% | €11.35 | €11.35 | €11.25 | 362 |
| 2026-06-29 | €11.40 | +0.88% | €11.35 | €11.40 | €11.35 | 25 |
| 2026-06-26 | €11.30 | -1.31% | €11.40 | €11.40 | €11.30 | 105 |
| 2026-06-25 | €11.45 | +1.78% | €11.25 | €11.50 | €11.25 | 1.25K |
| 2026-06-24 | €11.25 | +0.90% | €11.10 | €11.25 | €11.10 | 203 |
| 2026-06-23 | €11.15 | +0.90% | €11.10 | €11.15 | €11.10 | 102 |
| 2026-06-22 | €11.05 | 0.00% | €11.15 | €11.15 | €11.05 | 63 |
| 2026-06-19 | €11.05 | +0.45% | €10.95 | €11.05 | €10.95 | 67 |
| 2026-06-18 | €11.00 | -1.35% | €11.20 | €11.20 | €11.00 | 686 |
| 2026-06-17 | €11.15 | -1.33% | €11.25 | €11.25 | €11.15 | 171 |
| 2026-06-16 | €11.30 | +0.89% | €11.25 | €11.30 | €11.25 | 16 |
| 2026-06-15 | €11.20 | -1.32% | €11.35 | €11.35 | €11.20 | 94 |
| 2026-06-12 | €11.35 | +2.71% | €11.40 | €11.50 | €11.35 | 966 |
| 2026-06-11 | €11.05 | 0.00% | €11.05 | €11.05 | €11.05 | 10 |
| 2026-06-10 | €11.05 | -0.45% | €11.10 | €11.10 | €11.05 | 60 |
| 2026-06-09 | €11.10 | -1.33% | €11.45 | €11.45 | €11.05 | 846 |
| 2026-06-08 | €11.25 | +2.27% | €11.10 | €11.25 | €10.95 | 1.05K |
| 2026-06-05 | €11.00 | 0.00% | €11.05 | €11.10 | €11.00 | 206 |
| 2026-06-04 | €11.00 | -0.90% | €11.15 | €11.30 | €11.00 | 344 |
| 2026-06-03 | €11.10 | -1.77% | €11.30 | €11.35 | €11.10 | 1.04K |
| 2026-06-02 | €11.30 | 0.00% | €11.35 | €11.45 | €11.30 | 948 |
| 2026-06-01 | €11.30 | -1.74% | €11.55 | €11.55 | €11.15 | 1.10K |
| 2026-05-29 | €11.50 | +7.98% | €10.70 | €11.50 | €10.70 | 4.08K |