Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 0.8350
+0.0010 (0.12%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:RH7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.12% | 650 |
| Oct 22, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.48% | - |
| Oct 21, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.26% | - |
| Oct 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.78% | - |
| Oct 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.42% | - |
| Oct 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.10% | - |
| Oct 15, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.19% | - |
| Oct 14, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | - |
| Oct 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.22% | - |
| Oct 12, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.77% | - |
| Oct 9, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.08% | - |
| Oct 8, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | -13.00% | 650 |
| Oct 7, 2026 | 0.79 | 0.91 | 0.79 | 0.91 | 0.91 | 11.82% | 1,000 |
| Oct 6, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.77% | - |
| Oct 5, 2026 | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | -3.19% | 1,793 |
| Oct 2, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | - |
| Oct 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Sep 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.40% | - |
| Sep 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.78% | - |
| Sep 23, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -8.27% | 2,060 |
| Sep 22, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 7.45% | 1,980 |
| Sep 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.05% | - |
| Sep 16, 2026 | 0.95 | 1.02 | 0.94 | 0.94 | 0.94 | 0.05% | 14,000 |
| Sep 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.11% | - |
| Sep 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.11% | 520 |
| Sep 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 10, 2026 | 0.94 | 1.04 | 0.94 | 0.94 | 0.94 | -0.11% | 4 |
| Sep 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | 700 |
| Sep 8, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -2.43% | - |
| Sep 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.92% | - |
| Sep 4, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.74% | 1,000 |
| Sep 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.73% | - |
| Sep 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.95% | - |
| Sep 1, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -9.67% | - |
| Aug 31, 2026 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 12.39% | 200 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.57% | - |
| Aug 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.74% | - |
| Aug 26, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -3.53% | - |
| Aug 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 274 |
| Aug 24, 2026 | 1.05 | 1.10 | 1.02 | 1.02 | 1.02 | -2.86% | 1,291 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,209 |
| Aug 18, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | - |
| Aug 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |