Ramsay Générale de Santé SA (EPA:GDS)
France · Delayed Price · Currency is EUR 8.98
-0.02 (-0.22%)
Oct 20, 2025, 1:33 PM CET
Ramsay Générale de Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 9.50 | 9.50 | 9.20 | 9.32 | 9.32 | -1.89% | 1,820 |
| Oct 9, 2025 | 9.62 | 9.62 | 9.40 | 9.50 | 9.50 | -1.04% | 1,994 |
| Oct 8, 2025 | 9.60 | 9.70 | 9.52 | 9.60 | 9.60 | -2.83% | 3,160 |
| Oct 7, 2025 | 9.98 | 9.98 | 9.88 | 9.88 | 9.88 | -0.40% | 391 |
| Oct 6, 2025 | 10.00 | 10.10 | 9.92 | 9.92 | 9.92 | -3.22% | 1,131 |
| Oct 3, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | 0.49% | 51 |
| Oct 2, 2025 | 10.25 | 10.30 | 10.20 | 10.20 | 10.20 | - | 205 |
| Oct 1, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 123 |
| Sep 30, 2025 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 0.98% | 81 |
| Sep 29, 2025 | 9.98 | 10.45 | 9.98 | 10.20 | 10.20 | 2.20% | 1,140 |
| Sep 26, 2025 | 9.86 | 9.98 | 9.80 | 9.98 | 9.98 | 1.22% | 734 |
| Sep 25, 2025 | 9.74 | 9.86 | 9.74 | 9.86 | 9.86 | 1.44% | 741 |
| Sep 24, 2025 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | - | 61 |
| Sep 23, 2025 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | - | 36 |
| Sep 22, 2025 | 9.74 | 9.76 | 9.72 | 9.72 | 9.72 | -0.21% | 17 |
| Sep 19, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% | 31 |
| Sep 18, 2025 | 9.70 | 9.74 | 9.70 | 9.72 | 9.72 | -1.62% | 904 |
| Sep 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.41% | 1 |
| Sep 16, 2025 | 9.86 | 9.90 | 9.84 | 9.84 | 9.84 | - | 210 |
| Sep 15, 2025 | 9.96 | 9.96 | 9.84 | 9.84 | 9.84 | -1.20% | 504 |
| Sep 12, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 1 |
| Sep 11, 2025 | 9.96 | 9.98 | 9.96 | 9.96 | 9.96 | -0.40% | 315 |
| Sep 10, 2025 | 9.98 | 10.00 | 9.94 | 10.00 | 10.00 | - | 265 |
| Sep 9, 2025 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | - | 175 |
| Sep 8, 2025 | 9.96 | 10.00 | 9.94 | 10.00 | 10.00 | 0.40% | 87 |
| Sep 5, 2025 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | -0.20% | 42 |
| Sep 4, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 28 |
| Sep 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 2 |
| Sep 2, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -0.60% | 166 |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11 |
| Aug 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Aug 28, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | - | 368 |
| Aug 27, 2025 | 10.05 | 10.15 | 9.98 | 10.00 | 10.00 | - | 404 |
| Aug 26, 2025 | 9.92 | 10.35 | 9.92 | 10.00 | 10.00 | 1.01% | 1,907 |
| Aug 25, 2025 | 9.96 | 9.96 | 9.86 | 9.90 | 9.90 | -0.60% | 275 |
| Aug 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 22 |
| Aug 21, 2025 | 9.98 | 10.00 | 9.92 | 9.96 | 9.96 | -0.40% | 212 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | 0.40% | 35 |
| Aug 19, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -0.40% | 125 |
| Aug 18, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 70 |
| Aug 15, 2025 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 1.50% | 115 |
| Aug 14, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 226 |
| Aug 13, 2025 | 10.15 | 10.15 | 9.98 | 10.00 | 10.00 | -0.50% | 115 |
| Aug 12, 2025 | 9.92 | 10.30 | 9.92 | 10.05 | 10.05 | -1.47% | 2,162 |
| Aug 11, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 0.49% | 161 |