Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 1.400
-0.001 (-0.07%)
Last updated: Jan 28, 2026, 3:25 PM CET
Ryman Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.93% | - |
| Jan 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,000 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.07% | - |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.52% | 632 |
| Jan 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 2,440 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -2.78% | - |
| Jan 22, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 3.08% | 36,234 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.23% | - |
| Jan 20, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -1.50% | 17,891 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 1.52% | 15,698 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.34% | - |
| Jan 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.77% | 5 |
| Jan 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.63% | - |
| Jan 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.49% | - |
| Jan 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | 270 |
| Jan 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.50% | 1,000 |
| Jan 8, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.21% | 953 |
| Jan 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.64% | - |
| Jan 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.94% | - |
| Jan 5, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.65% | - |
| Jan 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.41% | 271 |
| Dec 30, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 3,673 |
| Dec 29, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.07% | 10,895 |
| Dec 23, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.45% | 3,000 |
| Dec 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.09% | 1,020 |
| 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% | - |