Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 1.402
+0.002 (0.14%)
At close: Dec 1, 2025
Ryman Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.14% | - |
| Nov 28, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 14,620 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.73% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.22% | - |
| Nov 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.97% | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.52% | - |
| Nov 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.37% | - |
| Nov 20, 2025 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | 1.52% | 220 |
| Nov 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.01% | - |
| Nov 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.19% | 6,500 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.52% | - |
| Nov 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.98% | 13 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Nov 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | 4,400 |
| Nov 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.01% | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.51% | - |
| Nov 7, 2025 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | -0.65% | 157 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.58% | - |
| Nov 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.42% | 510 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.47% | - |
| Nov 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | - |
| Oct 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.51% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 0.44% | 1,206 |
| Oct 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.98% | 4,068 |
| Oct 28, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -3.19% | 19,492 |
| Oct 27, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | 0.22% | 13,835 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.82% | 12,625 |
| Oct 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.83% | 140 |
| Oct 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Oct 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.08% | - |
| Oct 20, 2025 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | 4.65% | 1,000 |
| Oct 17, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -4.01% | 10 |
| Oct 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 5,067 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.48% | 4,000 |
| Oct 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Oct 13, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.14% | 31,436 |
| Oct 10, 2025 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | -0.50% | 27,941 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 4.41% | - |
| Oct 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.36% | - |
| Oct 7, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 7.94% | 13,326 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.76% | 2,000 |
| Oct 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.81% | - |
| Oct 2, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | 5.82% | 8,906 |
| Oct 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| 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% | 9,120 |
| Sep 25, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.13% | 20,000 |
| Sep 24, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -2.51% | 6,000 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.94% | - |