Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 1.244
-0.002 (-0.16%)
Last updated: Sep 9, 2025, 6:32 PM CET
Ryman Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.16% | 1,750 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -0.32% | 120 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3.56% | 120 |
| Sep 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -4.89% | - |
| Sep 3, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | - | 5.40% | 120 |
| Sep 2, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | - | 0.75% | 200 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2.66% | 7,799 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.87% | 6,779 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | - | -1.28% | 6,779 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -2.99% | 406 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.42% | 406 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -2.04% | - |
| Aug 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 4.08% | 1,400 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.99% | 500 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -2.20% | 500 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.51% | 500 |
| Aug 18, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | - | 0.59% | 11,500 |
| Aug 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.11% | 11,500 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1.04% | 600 |
| Aug 13, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | - | - | 600 |
| Aug 12, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | - | -3.91% | 2,720 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | - | 0.17% | 2,720 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.58% | 216 |
| Aug 7, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | - | -0.58% | 216 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -0.25% | 7,544 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -1.30% | 7,544 |
| Aug 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -0.73% | 7,544 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.72% | 7,544 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.97% | - |
| Jul 30, 2025 | 1.24 | 1.28 | 1.24 | 1.24 | - | 1.14% | 7,544 |
| Jul 29, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | -4.38% | 3,000 |
| Jul 28, 2025 | 1.23 | 1.28 | 1.22 | 1.28 | - | 2.65% | 7,180 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.56% | 2,850 |
| Jul 24, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | - | 0.65% | - |
| Jul 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -0.88% | 2,850 |
| Jul 22, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | - | -6.05% | 2,850 |
| Jul 21, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | - | 2.96% | 4,000 |
| Jul 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 0.78% | 3,764 |
| Jul 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 0.16% | 3,764 |
| Jul 16, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | - | 1.11% | 3,764 |
| Jul 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -3.15% | 3,764 |
| Jul 14, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | - | 5.61% | 3,764 |
| Jul 11, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | - | 4.32% | 500 |
| Jul 10, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | - | -3.28% | 1,250 |
| Jul 9, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | - | 4.10% | 24,445 |
| Jul 8, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | - | -2.41% | 5,000 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | 3.27% | 28,696 |
| Jul 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.34% | 10,900 |
| Jul 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 6.09% | 10,900 |
| Jul 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -3.51% | - |