Ramsay Générale de Santé SA (FRA:GD6)
Germany · Delayed Price · Currency is EUR 11.20
+0.05 (0.45%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:GD6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% | - |
| Jun 1, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 6.64% | - |
| May 29, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| May 28, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| May 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | - |
| May 26, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | - |
| May 25, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 2.42% | - |
| May 22, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| May 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | - |
| May 20, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2.96% | - |
| May 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| May 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| May 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| May 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| May 12, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | - |
| May 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| May 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| May 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.55% | - |
| May 6, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.82% | - |
| May 5, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| May 4, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Apr 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Apr 29, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% | - |
| Apr 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.45% | - |
| Apr 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.03% | - |
| Apr 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.86% | - |
| Apr 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Apr 22, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Apr 21, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.57% | - |
| Apr 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% | - |
| Apr 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.09% | - |
| Apr 16, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.11% | - |
| Apr 15, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.09% | - |
| Apr 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| Apr 13, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Apr 10, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | - |
| Apr 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Apr 7, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Apr 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.41% | - |
| Apr 1, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 3.75% | - |
| Mar 31, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.21% | - |
| Mar 30, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.23% | - |
| Mar 27, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -3.08% | - |
| Mar 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Mar 24, 2026 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | - |
| Mar 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Mar 20, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.40% | - |