Ramsay Générale de Santé SA (EPA:GDS)
France · Delayed Price · Currency is EUR 10.25
-0.05 (-0.49%)
Apr 2, 2026, 5:35 PM CET
Ramsay Générale de Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | -0.49% | 10 |
| Apr 1, 2026 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | 1.98% | 352 |
| Mar 31, 2026 | 9.74 | 10.10 | 9.72 | 10.10 | 10.10 | 3.70% | 629 |
| Mar 30, 2026 | 9.78 | 9.78 | 9.74 | 9.74 | 9.74 | -0.61% | 33 |
| Mar 27, 2026 | 9.88 | 9.90 | 9.58 | 9.80 | 9.80 | -0.61% | 1,086 |
| Mar 26, 2026 | 10.05 | 10.05 | 9.52 | 9.86 | 9.86 | -3.33% | 2,054 |
| Mar 25, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.49% | 13 |
| Mar 24, 2026 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | - | 56 |
| Mar 23, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | - | 68 |
| Mar 20, 2026 | 10.35 | 10.45 | 10.25 | 10.25 | 10.25 | -0.49% | 192 |
| Mar 19, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -2.37% | 1,093 |
| Mar 18, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 0.96% | 12 |
| Mar 17, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | - | 108 |
| Mar 16, 2026 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -1.42% | 378 |
| Mar 13, 2026 | 10.70 | 10.70 | 10.55 | 10.60 | 10.60 | -0.47% | 272 |
| Mar 12, 2026 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 117 |
| Mar 11, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | 25 |
| Mar 10, 2026 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 52 |
| Mar 9, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | -2.30% | 354 |
| Mar 6, 2026 | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | 1.88% | 258 |
| Mar 5, 2026 | 10.95 | 10.95 | 10.50 | 10.65 | 10.65 | -2.74% | 649 |
| Mar 4, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 197 |
| Mar 3, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 572 |
| Mar 2, 2026 | 10.90 | 10.95 | 10.85 | 10.95 | 10.95 | -0.45% | 218 |
| Feb 27, 2026 | 10.95 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 2,086 |
| Feb 26, 2026 | 10.90 | 10.90 | 10.75 | 10.90 | 10.90 | - | 440 |
| Feb 25, 2026 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 0.93% | 129 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 5 |
| Feb 23, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 708 |
| Feb 20, 2026 | 10.75 | 11.00 | 10.65 | 11.00 | 11.00 | 7.32% | 2,226 |
| Feb 19, 2026 | 10.80 | 10.80 | 10.00 | 10.25 | 10.25 | -4.65% | 2,978 |
| Feb 18, 2026 | 11.05 | 11.05 | 10.70 | 10.75 | 10.75 | -3.15% | 660 |
| Feb 17, 2026 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | 730 |
| Feb 16, 2026 | 10.85 | 10.95 | 10.85 | 10.90 | 10.90 | 0.46% | 241 |
| Feb 13, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -0.46% | 143 |
| Feb 12, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 312 |
| Feb 11, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 112 |
| Feb 10, 2026 | 10.95 | 11.05 | 10.70 | 10.90 | 10.90 | -0.46% | 674 |
| Feb 9, 2026 | 11.00 | 11.05 | 10.95 | 10.95 | 10.95 | -0.45% | 362 |
| Feb 6, 2026 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | - | 151 |
| Feb 5, 2026 | 10.95 | 11.10 | 10.95 | 11.00 | 11.00 | 0.92% | 916 |
| Feb 4, 2026 | 10.45 | 10.95 | 10.45 | 10.90 | 10.90 | 4.31% | 2,903 |
| Feb 3, 2026 | 10.15 | 10.50 | 10.15 | 10.45 | 10.45 | 2.96% | 795 |
| Feb 2, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 1.00% | 125 |
| 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 |