Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 1.080
+0.040 (3.85%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:RH7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -2.99% | 20,500 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.65% | - |
| Jul 23, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.28% | - |
| Jul 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.17% | - |
| Jul 21, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 600 |
| Jul 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.57% | - |
| Jul 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.43% | - |
| Jul 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.68% | - |
| Jul 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.28% | 200 |
| Jul 14, 2026 | 1.02 | 1.12 | 1.02 | 1.08 | 1.08 | 7.36% | 300 |
| Jul 13, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | - |
| Jul 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -2.31% | - |
| Jul 9, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.19% | 3,417 |
| Jul 8, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 2,083 |
| Jul 7, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | 1.80% | 500 |
| Jul 6, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.19% | 40,000 |
| Jul 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.30% | - |
| Jul 2, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -2.59% | - |
| Jul 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Jun 30, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.19% | - |
| Jun 29, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -4.22% | - |
| Jun 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.55% | - |
| Jun 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Jun 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Jun 23, 2026 | 1.10 | 1.18 | 1.10 | 1.10 | 1.10 | 1.47% | 2,821 |
| Jun 22, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.84% | - |
| Jun 19, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -4.61% | - |
| Jun 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.43% | 1,525 |
| Jun 17, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -0.53% | - |
| Jun 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Jun 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.63% | - |
| Jun 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.16% | 600 |
| Jun 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.27% | - |
| Jun 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.24% | - |
| Jun 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.19% | - |
| Jun 5, 2026 | 1.10 | 1.18 | 1.08 | 1.08 | 1.08 | -3.22% | 10,619 |
| Jun 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.81% | 990 |
| Jun 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.72% | - |
| Jun 2, 2026 | 1.12 | 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% | - |