Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 0.9840
-0.0360 (-3.53%)
At close: Aug 26, 2026
FRA:RH7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | - | -1.96% | - |
| 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% | - |
| 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 |