Ramsay Générale de Santé SA (EPA:GDS)
France · Delayed Price · Currency is EUR 9.40
-0.26 (-2.69%)
Oct 22, 2026, 5:35 PM CEST
Ramsay Générale de Santé Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.66 | 9.68 | 9.40 | 9.40 | 9.40 | -2.69% | 1,843 |
| Oct 21, 2026 | 9.44 | 9.74 | 9.20 | 9.66 | 9.66 | 2.99% | 2,699 |
| Oct 20, 2026 | 9.40 | 9.46 | 9.38 | 9.38 | 9.38 | -0.64% | 820 |
| Oct 19, 2026 | 9.52 | 9.52 | 9.44 | 9.44 | 9.44 | -0.63% | 1,276 |
| Oct 16, 2026 | 9.52 | 9.62 | 9.50 | 9.50 | 9.50 | - | 727 |
| Oct 15, 2026 | 9.88 | 9.90 | 9.50 | 9.50 | 9.50 | -3.26% | 1,803 |
| Oct 14, 2026 | 9.92 | 9.92 | 9.82 | 9.82 | 9.82 | -0.41% | 250 |
| Oct 13, 2026 | 9.88 | 9.92 | 9.82 | 9.86 | 9.86 | -0.20% | 116 |
| Oct 12, 2026 | 9.96 | 10.00 | 9.88 | 9.88 | 9.88 | -0.80% | 571 |
| Oct 9, 2026 | 9.98 | 10.00 | 9.96 | 9.96 | 9.96 | - | 21 |
| Oct 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 22 |
| Oct 7, 2026 | 10.05 | 10.05 | 9.96 | 9.96 | 9.96 | -0.90% | 208 |
| Oct 6, 2026 | 10.00 | 10.05 | 9.82 | 10.05 | 10.05 | 0.50% | 2,535 |
| Oct 5, 2026 | 9.72 | 10.00 | 9.72 | 10.00 | 10.00 | 3.31% | 416 |
| Oct 2, 2026 | 9.52 | 9.76 | 9.52 | 9.68 | 9.68 | 1.89% | 1,107 |
| Oct 1, 2026 | 9.76 | 9.76 | 9.50 | 9.50 | 9.50 | -1.04% | 748 |
| Sep 30, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | -0.83% | 233 |
| Sep 29, 2026 | 9.74 | 9.74 | 9.50 | 9.68 | 9.68 | -0.21% | 1,502 |
| Sep 28, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.22% | 19 |
| Sep 25, 2026 | 9.94 | 9.94 | 9.50 | 9.82 | 9.82 | -1.41% | 3,062 |
| Sep 24, 2026 | 9.80 | 9.98 | 9.70 | 9.96 | 9.96 | 1.63% | 2,067 |
| Sep 23, 2026 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | -2.97% | 5,905 |
| Sep 22, 2026 | 10.35 | 10.40 | 9.80 | 10.10 | 10.10 | -2.42% | 1,368 |
| Sep 21, 2026 | 10.65 | 10.65 | 10.35 | 10.35 | 10.35 | -1.90% | 612 |
| Sep 18, 2026 | 11.00 | 11.00 | 10.50 | 10.55 | 10.55 | -4.09% | 1,305 |
| Sep 17, 2026 | 11.00 | 11.35 | 10.80 | 11.00 | 11.00 | - | 2,601 |
| Sep 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6 |
| Sep 15, 2026 | 10.75 | 11.35 | 10.75 | 11.00 | 11.00 | 2.80% | 3,846 |
| Sep 14, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.47% | 126 |
| Sep 11, 2026 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 25 |
| Sep 10, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 1.43% | 30 |
| Sep 9, 2026 | 10.65 | 10.80 | 10.50 | 10.50 | 10.50 | - | 452 |
| Sep 8, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.48% | 196 |
| Sep 7, 2026 | 10.80 | 10.80 | 10.45 | 10.45 | 10.45 | -2.34% | 436 |
| Sep 4, 2026 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -2.73% | 1,100 |
| Sep 3, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 124 |
| Sep 2, 2026 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | 0.46% | 23 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 33 |
| Aug 31, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | - | 24 |
| Aug 28, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 1,693 |
| Aug 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 35 |
| Aug 26, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 59 |
| Aug 25, 2026 | 11.10 | 11.10 | 10.95 | 10.95 | 10.95 | -1.35% | 988 |
| Aug 24, 2026 | 11.05 | 11.10 | 10.95 | 11.10 | 11.10 | 0.45% | 1,339 |
| Aug 21, 2026 | 10.70 | 11.05 | 10.70 | 11.05 | 11.05 | 3.76% | 1,811 |
| Aug 20, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 81 |
| Aug 19, 2026 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -0.47% | 39 |
| Aug 18, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | -0.47% | 3 |
| Aug 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.42% | 96 |
| Aug 14, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 430 |