Ramsay Générale de Santé SA (EPA:GDS)
France · Delayed Price · Currency is EUR 8.84
+0.04 (0.45%)
At close: Dec 19, 2025
Ramsay Générale de Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.82 | 8.84 | 8.72 | 8.84 | 8.84 | 0.45% | 921 |
| Dec 18, 2025 | 8.92 | 8.96 | 8.80 | 8.80 | 8.80 | -1.35% | 1,336 |
| Dec 17, 2025 | 8.94 | 8.94 | 8.92 | 8.92 | 8.92 | -0.22% | 223 |
| Dec 16, 2025 | 9.04 | 9.04 | 8.90 | 8.94 | 8.94 | -0.67% | 1,256 |
| Dec 15, 2025 | 9.16 | 9.16 | 8.98 | 9.00 | 9.00 | -2.81% | 7,047 |
| Dec 12, 2025 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | -0.22% | 91 |
| Dec 11, 2025 | 9.30 | 9.30 | 9.26 | 9.28 | 9.28 | -0.22% | 649 |
| Dec 10, 2025 | 9.18 | 9.30 | 9.18 | 9.30 | 9.30 | 1.09% | 251 |
| Dec 9, 2025 | 9.02 | 9.20 | 9.02 | 9.20 | 9.20 | 2.00% | 909 |
| Dec 8, 2025 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | 0.22% | 991 |
| Dec 5, 2025 | 9.04 | 9.04 | 8.98 | 9.00 | 9.00 | -0.44% | 1,278 |
| Dec 4, 2025 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 0.67% | 520 |
| Dec 3, 2025 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -0.44% | 3,113 |
| Dec 2, 2025 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | - | 2,630 |
| Dec 1, 2025 | 8.96 | 9.02 | 8.86 | 9.02 | 9.02 | 0.67% | 3,679 |
| Nov 28, 2025 | 9.00 | 9.06 | 8.96 | 8.96 | 8.96 | -0.44% | 5,520 |
| Nov 27, 2025 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 126 |
| Nov 26, 2025 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -0.66% | 10,342 |
| Nov 25, 2025 | 8.88 | 9.06 | 8.88 | 9.06 | 9.06 | 1.80% | 6,075 |
| Nov 24, 2025 | 8.96 | 9.00 | 8.86 | 8.90 | 8.90 | -0.67% | 1,990 |
| Nov 21, 2025 | 8.96 | 8.98 | 8.96 | 8.96 | 8.96 | -0.22% | 84 |
| Nov 20, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.45% | 154 |
| Nov 19, 2025 | 8.96 | 8.96 | 8.94 | 8.94 | 8.94 | -0.22% | 155 |
| Nov 18, 2025 | 8.92 | 8.96 | 8.92 | 8.96 | 8.96 | 0.67% | 98 |
| Nov 17, 2025 | 8.94 | 8.96 | 8.90 | 8.90 | 8.90 | -0.45% | 433 |
| Nov 14, 2025 | 8.92 | 8.94 | 8.92 | 8.94 | 8.94 | 0.22% | 122 |
| Nov 13, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.45% | 644 |
| Nov 12, 2025 | 9.02 | 9.02 | 8.96 | 8.96 | 8.96 | -0.44% | 132 |
| Nov 11, 2025 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | -0.66% | 645 |
| Nov 10, 2025 | 9.06 | 9.06 | 9.00 | 9.06 | 9.06 | - | 245 |
| Nov 7, 2025 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 0.22% | 51 |
| Nov 6, 2025 | 8.90 | 9.04 | 8.90 | 9.04 | 9.04 | 2.03% | 901,806 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.86 | 8.86 | 8.86 | -0.45% | 30 |
| Nov 4, 2025 | 8.98 | 8.98 | 8.90 | 8.90 | 8.90 | -0.67% | 383 |
| Nov 3, 2025 | 9.24 | 9.30 | 8.96 | 8.96 | 8.96 | -2.82% | 2,462 |
| Oct 31, 2025 | 9.06 | 9.26 | 9.00 | 9.22 | 9.22 | 2.67% | 1,184 |
| Oct 30, 2025 | 8.96 | 9.06 | 8.96 | 8.98 | 8.98 | 0.67% | 416 |
| Oct 29, 2025 | 9.10 | 9.10 | 8.78 | 8.92 | 8.92 | -1.33% | 6,347 |
| Oct 28, 2025 | 9.44 | 9.44 | 8.96 | 9.04 | 9.04 | -4.24% | 7,205 |
| Oct 27, 2025 | 9.16 | 9.62 | 9.16 | 9.44 | 9.44 | 4.66% | 2,024 |
| Oct 24, 2025 | 8.92 | 9.06 | 8.92 | 9.02 | 9.02 | 1.35% | 678 |
| Oct 23, 2025 | 8.96 | 8.98 | 8.78 | 8.90 | 8.90 | -0.89% | 6,306 |
| Oct 22, 2025 | 9.08 | 9.16 | 8.94 | 8.98 | 8.98 | -1.10% | 900 |
| Oct 21, 2025 | 9.00 | 9.08 | 8.96 | 9.08 | 9.08 | 0.89% | 1,395 |
| Oct 20, 2025 | 9.00 | 9.08 | 8.96 | 9.00 | 9.00 | - | 469 |
| Oct 17, 2025 | 9.10 | 9.10 | 8.96 | 9.00 | 9.00 | -1.10% | 431 |
| Oct 16, 2025 | 8.98 | 9.10 | 8.96 | 9.10 | 9.10 | 1.34% | 1,273 |
| Oct 15, 2025 | 8.96 | 9.00 | 8.94 | 8.98 | 8.98 | 0.45% | 1,226 |
| Oct 14, 2025 | 9.10 | 9.14 | 8.94 | 8.94 | 8.94 | -2.19% | 1,163 |
| Oct 13, 2025 | 9.12 | 9.40 | 9.00 | 9.14 | 9.14 | -1.93% | 944 |