Ramsay Générale de Santé SA (FRA:GD6)
Germany · Delayed Price · Currency is EUR 10.80
-0.15 (-1.37%)
At close: Aug 26, 2026
FRA:GD6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.37% | - |
| Aug 25, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Aug 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.32% | - |
| Aug 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Aug 20, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Aug 19, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | - |
| Aug 18, 2026 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.95% | - |
| Aug 17, 2026 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 0.96% | - |
| Aug 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 13, 2026 | 10.75 | 10.75 | 10.45 | 10.45 | 10.45 | -3.24% | - |
| Aug 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 6, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Aug 4, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Aug 3, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jul 31, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jul 30, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% | - |
| Jul 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | - |
| Jul 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | - |
| Jul 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Jul 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Jul 22, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jul 21, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Jul 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jul 17, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% | - |
| Jul 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Jul 15, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% | - |
| Jul 14, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | - |
| Jul 13, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.91% | - |
| Jul 10, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% | - |
| Jul 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Jul 7, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Jul 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.36% | - |
| Jul 3, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.34% | - |
| Jul 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Jun 30, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | - |
| Jun 29, 2026 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Jun 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jun 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jun 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jun 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Jun 19, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.25% | - |
| Jun 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | - |