Ramsay Générale de Santé SA (EPA:GDS)
France · Delayed Price · Currency is EUR 11.05
+0.40 (3.76%)
Aug 21, 2026, 4:53 PM CET
Ramsay Générale de Santé Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -2.75% | 465 |
| Aug 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 8 |
| Aug 11, 2026 | 10.95 | 11.00 | 10.90 | 10.90 | 10.90 | - | 1,983 |
| Aug 10, 2026 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | - | 59 |
| Aug 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 53 |
| Aug 6, 2026 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | - | 82 |
| Aug 5, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 388 |
| Aug 4, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 119 |
| Aug 3, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 29 |
| Jul 31, 2026 | 10.95 | 11.35 | 10.95 | 11.00 | 11.00 | 0.46% | 1,344 |
| Jul 30, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 92 |
| Jul 29, 2026 | 10.85 | 11.10 | 10.80 | 11.00 | 11.00 | 2.33% | 1,009 |
| Jul 28, 2026 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -0.46% | 75 |
| Jul 27, 2026 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 0.47% | 87 |
| Jul 24, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -1.83% | 12 |
| Jul 23, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 11 |
| Jul 22, 2026 | 10.95 | 10.95 | 10.75 | 10.95 | 10.95 | 1.39% | 13 |
| Jul 21, 2026 | 10.80 | 10.95 | 10.75 | 10.80 | 10.80 | 0.47% | 129 |
| Jul 20, 2026 | 10.85 | 10.95 | 10.75 | 10.75 | 10.75 | -1.83% | 92 |
| Jul 17, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.92% | 11 |
| Jul 16, 2026 | 10.90 | 10.95 | 10.85 | 10.85 | 10.85 | - | 20 |
| Jul 15, 2026 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | -1.81% | 930 |
| Jul 14, 2026 | 11.15 | 11.20 | 10.55 | 11.05 | 11.05 | -1.34% | 1,214 |
| Jul 13, 2026 | 11.20 | 11.20 | 10.95 | 11.20 | 11.20 | - | 102 |
| Jul 10, 2026 | 11.10 | 11.20 | 10.95 | 11.20 | 11.20 | 0.90% | 64 |
| Jul 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.37% | 18 |
| Jul 8, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.90% | 104 |
| Jul 7, 2026 | 11.10 | 11.20 | 11.00 | 11.05 | 11.05 | - | 36 |
| Jul 6, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 74 |
| Jul 3, 2026 | 11.05 | 11.10 | 11.05 | 11.05 | 11.05 | -1.34% | 76 |
| Jul 2, 2026 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -1.32% | 218 |
| Jul 1, 2026 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | - | 55 |
| Jun 30, 2026 | 11.35 | 11.35 | 11.25 | 11.35 | 11.35 | -0.44% | 362 |
| Jun 29, 2026 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | 0.88% | 25 |
| Jun 26, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -1.31% | 105 |
| Jun 25, 2026 | 11.25 | 11.50 | 11.25 | 11.45 | 11.45 | 1.78% | 1,247 |
| Jun 24, 2026 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 0.90% | 203 |
| Jun 23, 2026 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 0.90% | 102 |
| Jun 22, 2026 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | - | 63 |
| Jun 19, 2026 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | 0.45% | 67 |
| Jun 18, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.35% | 686 |
| Jun 17, 2026 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | -1.33% | 171 |
| Jun 16, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.89% | 16 |
| Jun 15, 2026 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -1.32% | 94 |