Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 1.028
-0.017 (-1.63%)
At close: Mar 27, 2026
FRA:RH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.63% | 4,000 |
| Mar 26, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.45% | 2,830 |
| Mar 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Mar 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Mar 23, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -7.61% | 4,120 |
| Mar 20, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.30% | 22,202 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.18% | - |
| Mar 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.18% | 5 |
| Mar 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.18% | 1,220 |
| Mar 12, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.71% | 47 |
| Mar 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | 6,000 |
| Mar 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.45% | - |
| Mar 9, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -1.26% | 82 |
| Mar 6, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -2.37% | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.78% | 4,500 |
| Mar 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.94% | - |
| Mar 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.51% | 7,188 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -3.61% | 1,025 |
| Feb 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 2,000 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.17% | - |
| Feb 25, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 0.33% | 5,000 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.56% | - |
| Feb 23, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.33% | 13,200 |
| Feb 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.90% | - |
| Feb 19, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | -0.16% | - |
| Feb 18, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.49% | 125 |
| Feb 17, 2026 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | 0.50% | 23,627 |
| Feb 16, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -6.40% | - |
| Feb 13, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -3.97% | 80,259 |
| Feb 12, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.93% | 500 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.57% | 7,334 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.68% | 500 |
| Feb 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.79% | - |
| Feb 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.22% | - |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.05% | - |
| Feb 4, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.41% | 5,293 |
| Feb 3, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.25% | - |
| Feb 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.29% | 10 |
| 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 |