Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 1.108
-0.008 (-0.72%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:RH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | - | -3.79% | - |
| Jun 1, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.94% | 26,769 |
| May 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 20,000 |
| May 28, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.27% | 7,269 |
| May 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6.57% | - |
| May 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.50% | - |
| May 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.28% | 10 |
| May 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.57% | - |
| May 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.99% | - |
| May 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.71% | 1,650 |
| May 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.72% | - |
| May 18, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -5.51% | - |
| May 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.05% | - |
| May 14, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -2.70% | - |
| May 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.88% | 11,200 |
| May 12, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 12.32% | 4,915 |
| May 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.68% | - |
| May 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.00% | - |
| May 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 6, 2026 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | 4.56% | 7,250 |
| May 5, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -2.50% | 3,795 |
| May 4, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 5.68% | - |
| Apr 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | - |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.57% | - |
| Apr 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.59% | 1,154 |
| Apr 27, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.46% | 750 |
| Apr 24, 2026 | 1.10 | 1.16 | 1.09 | 1.09 | 1.09 | 1.59% | 21,215 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 8.59% | - |
| Apr 22, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.72% | - |
| Apr 21, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 4.39% | 1,878 |
| Apr 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.02% | - |
| Apr 17, 2026 | 0.96 | 1.05 | 0.94 | 1.05 | 1.05 | 4.15% | 2,577 |
| Apr 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.75% | - |
| Apr 15, 2026 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 11.02% | 4,770 |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.74% | - |
| Apr 13, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -6.87% | - |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.24% | 462 |
| Apr 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.19% | - |
| Apr 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Apr 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Apr 2, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 6.69% | 470 |
| Apr 1, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.50% | 5,308 |
| Mar 31, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 3.40% | 4,000 |
| Mar 30, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -4.13% | 16,622 |
| 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 |