Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 1.381
-0.074 (-5.09%)
Last updated: Dec 22, 2025, 9:59 AM CET
Ryman Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -5.09% | - |
| Dec 19, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 4.23% | 1,934 |
| Dec 18, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 4.96% | 2,075 |
| Dec 17, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -5.14% | 7,775 |
| Dec 16, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 0.29% | 18,328 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.78% | - |
| Dec 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.32% | - |
| Dec 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.23% | - |
| Dec 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | - |
| Dec 9, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -2.04% | - |
| Dec 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.31% | - |
| Dec 5, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.07% | - |
| Dec 4, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -3.17% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.43% | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.50% | 615 |
| 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% | - |