Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 0.9400
0.00 (0.00%)
At close: Sep 18, 2026
FRA:RH7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 529 |
| Aug 13, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 529 |
| Aug 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.10% | - |
| Aug 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.10% | 300 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,400 |
| Aug 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.26% | - |
| Jul 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.81% | 2,000 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -4.36% | - |
| Jul 29, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 1,000 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| 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% | - |