Ryman Healthcare Limited (FRA:RH70)
Germany · Delayed Price · Currency is EUR 5.35
-0.05 (-0.93%)
At close: Jun 26, 2026
FRA:RH70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | - |
| Jun 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jun 15, 2026 | 5.00 | 5.55 | 5.00 | 5.55 | 5.55 | 11.00% | - |
| Jun 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | - |
| Jun 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jun 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Jun 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Jun 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 5, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Jun 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Jun 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Jun 1, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 4.59% | - |
| May 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| May 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | - |
| May 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| May 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6.12% | - |
| May 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| May 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| May 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| May 18, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| May 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| May 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| May 12, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 3.00% | - |
| May 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| May 8, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | - |
| May 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.25% | - |
| May 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| May 4, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Apr 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Apr 29, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -3.61% | - |
| Apr 28, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -4.23% | - |
| Apr 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 24, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 4.42% | - |
| Apr 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Apr 22, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| Apr 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.20% | - |
| Apr 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.93% | - |
| Apr 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Apr 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | - |