Ramsay Générale de Santé SA (EPA:GDS)
France · Delayed Price · Currency is EUR 10.05
-0.15 (-1.47%)
At close: Jan 30, 2026
Ramsay Générale de Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.10 | 10.30 | 10.05 | 10.05 | 10.05 | -1.47% | 548 |
| Jan 29, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 652 |
| Jan 28, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.95% | 412 |
| Jan 27, 2026 | 10.45 | 10.60 | 10.35 | 10.50 | 10.50 | 0.48% | 1,099 |
| Jan 26, 2026 | 10.40 | 10.65 | 10.40 | 10.45 | 10.45 | 0.48% | 522 |
| Jan 23, 2026 | 10.15 | 10.40 | 10.15 | 10.40 | 10.40 | 1.96% | 807 |
| Jan 22, 2026 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | - | 77 |
| Jan 21, 2026 | 10.25 | 10.25 | 10.10 | 10.20 | 10.20 | -0.49% | 222 |
| Jan 20, 2026 | 10.10 | 10.25 | 9.98 | 10.25 | 10.25 | 1.99% | 1,361 |
| Jan 19, 2026 | 10.15 | 10.20 | 9.90 | 10.05 | 10.05 | -1.47% | 653 |
| Jan 16, 2026 | 9.70 | 10.25 | 9.70 | 10.20 | 10.20 | 5.15% | 1,879 |
| Jan 15, 2026 | 9.70 | 9.88 | 9.66 | 9.70 | 9.70 | - | 2,275 |
| Jan 14, 2026 | 9.68 | 9.78 | 9.60 | 9.70 | 9.70 | 1.04% | 1,164 |
| Jan 13, 2026 | 9.12 | 9.60 | 9.12 | 9.60 | 9.60 | 5.49% | 2,303 |
| Jan 12, 2026 | 9.18 | 9.18 | 9.10 | 9.10 | 9.10 | -0.87% | 406 |
| Jan 9, 2026 | 9.28 | 9.28 | 9.04 | 9.18 | 9.18 | -1.08% | 2,484 |
| Jan 8, 2026 | 9.30 | 9.32 | 9.28 | 9.28 | 9.28 | -0.22% | 63 |
| Jan 7, 2026 | 9.28 | 9.30 | 9.26 | 9.30 | 9.30 | 0.65% | 124 |
| Jan 6, 2026 | 9.32 | 9.32 | 9.24 | 9.24 | 9.24 | -1.07% | 32 |
| Jan 5, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | 25 |
| Jan 2, 2026 | 9.30 | 9.48 | 9.28 | 9.34 | 9.34 | 0.65% | 503 |
| Dec 31, 2025 | 9.26 | 9.28 | 9.24 | 9.28 | 9.28 | 0.87% | 202 |
| Dec 30, 2025 | 9.08 | 9.30 | 9.06 | 9.20 | 9.20 | 1.10% | 730 |
| Dec 29, 2025 | 8.84 | 9.10 | 8.84 | 9.10 | 9.10 | 3.17% | 1,808 |
| Dec 24, 2025 | 8.84 | 8.84 | 8.80 | 8.82 | 8.82 | -0.23% | 42 |
| Dec 23, 2025 | 8.82 | 8.84 | 8.80 | 8.84 | 8.84 | 0.23% | 1,232 |
| Dec 22, 2025 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | -0.23% | 105 |
| 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 |