Ryman Healthcare Limited (FRA:RH70)
Germany · Delayed Price · Currency is EUR 4.840
-0.060 (-1.22%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:RH70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | -1.22% | - |
| Aug 25, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - | - |
| Aug 24, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Aug 21, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | - |
| Aug 20, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -0.99% | - |
| Aug 19, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Aug 18, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 5.53% | - |
| Aug 17, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 5.63% | - |
| Aug 14, 2026 | 4.86 | 4.86 | 4.62 | 4.62 | 4.62 | -5.33% | - |
| Aug 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Aug 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Aug 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Aug 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Aug 6, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Aug 5, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Aug 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Aug 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jul 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jul 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Jul 29, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | - |
| Jul 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Jul 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Jul 24, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | - |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 22, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | - |
| Jul 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jul 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jul 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jul 13, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Jul 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 9, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | -0.40% | - |
| Jul 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Jul 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Jul 6, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Jul 3, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | - |
| Jul 2, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -2.35% | - |
| Jul 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jun 30, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Jun 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Jun 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jun 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jun 22, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.91% | - |
| Jun 19, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Jun 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |