Ramsay Générale de Santé SA (EPA:GDS)
France · Delayed Price · Currency is EUR 11.10
-0.20 (-1.77%)
Jun 3, 2026, 4:54 PM CET
Ramsay Générale de Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.30 | 11.35 | 11.10 | 11.10 | 11.10 | -1.77% | 1,040 |
| Jun 2, 2026 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | - | 948 |
| Jun 1, 2026 | 11.55 | 11.55 | 11.15 | 11.30 | 11.30 | -1.74% | 1,104 |
| May 29, 2026 | 10.70 | 11.50 | 10.70 | 11.50 | 11.50 | 7.98% | 4,082 |
| May 28, 2026 | 10.70 | 10.75 | 10.65 | 10.65 | 10.65 | -0.47% | 163 |
| May 27, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.47% | 26 |
| May 26, 2026 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -1.39% | 28 |
| May 25, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 1.41% | 1,673 |
| May 22, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 1.43% | 80 |
| May 21, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | 56 |
| May 20, 2026 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | -1.86% | 499 |
| May 19, 2026 | 10.35 | 10.75 | 10.30 | 10.75 | 10.75 | 4.37% | 632 |
| May 18, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 90 |
| May 15, 2026 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | -0.96% | 114 |
| May 14, 2026 | 10.40 | 10.45 | 10.30 | 10.40 | 10.40 | - | 271 |
| May 13, 2026 | 10.30 | 10.45 | 10.30 | 10.40 | 10.40 | -0.48% | 454 |
| May 12, 2026 | 10.45 | 10.50 | 10.35 | 10.45 | 10.45 | 1.46% | 502 |
| May 11, 2026 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | -0.96% | 544 |
| May 8, 2026 | 10.35 | 10.40 | 10.00 | 10.40 | 10.40 | 0.48% | 1,646 |
| May 7, 2026 | 10.25 | 10.35 | 10.00 | 10.35 | 10.35 | 0.49% | 2,657 |
| May 6, 2026 | 9.84 | 10.30 | 9.84 | 10.30 | 10.30 | 5.10% | 974 |
| May 5, 2026 | 9.84 | 9.86 | 9.80 | 9.80 | 9.80 | -0.61% | 182 |
| May 4, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% | 109 |
| Apr 30, 2026 | 9.86 | 9.88 | 9.84 | 9.88 | 9.88 | - | 39 |
| Apr 29, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.41% | 21 |
| Apr 28, 2026 | 9.94 | 9.94 | 9.84 | 9.84 | 9.84 | -1.01% | 137 |
| Apr 27, 2026 | 10.00 | 10.00 | 9.72 | 9.94 | 9.94 | -0.60% | 1,047 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 12 |
| Apr 23, 2026 | 10.30 | 10.30 | 9.52 | 10.00 | 10.00 | -2.44% | 2,432 |
| Apr 22, 2026 | 10.30 | 10.35 | 10.25 | 10.25 | 10.25 | -0.49% | 38 |
| Apr 21, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | - | 40 |
| Apr 20, 2026 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | 3.62% | 702 |
| Apr 17, 2026 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | -1.58% | 732 |
| Apr 16, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 34 |
| Apr 15, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 157 |
| Apr 14, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | -0.98% | 242 |
| Apr 13, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 3 |
| Apr 10, 2026 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | - | 20 |
| Apr 9, 2026 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | -0.48% | 20 |
| Apr 8, 2026 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | 0.98% | 217 |
| Apr 7, 2026 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | - | 24 |
| 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 |