Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 1.193
+0.012 (1.02%)
At close: Sep 30, 2025
Ryman Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.02% | - |
| Sep 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Sep 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.66% | 18,240 |
| Sep 25, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.13% | 40,000 |
| Sep 24, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -2.51% | 12,000 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.94% | 3,033 |
| Sep 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.10% | 3,033 |
| Sep 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | 3,033 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.29% | 3,033 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 3.56% | 3,033 |
| Sep 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.56% | 1,300 |
| Sep 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.98% | 13 |
| Sep 12, 2025 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | 3.56% | 13 |
| Sep 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.72% | 3,400 |
| Sep 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.49% | 1,415 |
| Sep 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | 1,415 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.32% | 120 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.56% | 120 |
| Sep 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.89% | 120 |
| Sep 3, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 5.40% | 120 |
| Sep 2, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 0.75% | 200 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.66% | 7,799 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 6,779 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.28% | 6,779 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.99% | 406 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 406 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 1,400 |
| Aug 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.08% | 1,400 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.99% | 500 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.20% | 500 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.51% | 500 |
| Aug 18, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.59% | 11,500 |
| Aug 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11% | 11,500 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.04% | 600 |
| Aug 13, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 600 |
| Aug 12, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -3.91% | 2,720 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 0.17% | 2,720 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.58% | 216 |
| Aug 7, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -0.58% | 216 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.25% | 7,544 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.30% | 7,544 |
| Aug 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.73% | 7,544 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.72% | 7,544 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.97% | 7,544 |
| Jul 30, 2025 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | 1.14% | 7,544 |
| Jul 29, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -4.38% | 3,000 |
| Jul 28, 2025 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 2.65% | 7,180 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.56% | 2,850 |
| Jul 24, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.65% | 2,850 |
| Jul 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.88% | 2,850 |