Ramsay Générale de Santé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	11.40	11.50	11.35	11.35	11.35	2.71%	966
Jun 11, 2026	11.05	11.05	11.05	11.05	11.05	-	10
Jun 10, 2026	11.10	11.10	11.05	11.05	11.05	-0.45%	60
Jun 9, 2026	11.45	11.45	11.05	11.10	11.10	-1.33%	846
Jun 8, 2026	11.10	11.25	10.95	11.25	11.25	2.27%	1,051
Jun 5, 2026	11.05	11.10	11.00	11.00	11.00	-	206
Jun 4, 2026	11.15	11.30	11.00	11.00	11.00	-0.90%	344
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