Ryman Healthcare Limited (FRA:RH70)
Germany · Delayed Price · Currency is EUR 4.180
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:RH70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 100 |
| Oct 22, 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | -1.42% | - |
| Oct 21, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 2.42% | - |
| Oct 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Oct 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 5.08% | - |
| Oct 15, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Oct 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Oct 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Oct 12, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 4.12% | - |
| Oct 9, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 1.57% | - |
| Oct 8, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | -2.55% | - |
| Oct 7, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Oct 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.19% | - |
| Oct 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Oct 2, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | - |
| Oct 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Sep 30, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Sep 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.00% | - |
| Sep 28, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | 0.90% | - |
| Sep 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Sep 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Sep 23, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Sep 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Sep 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Sep 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Sep 16, 2026 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | 0.45% | - |
| Sep 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Sep 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Sep 11, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | - | - |
| Sep 10, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Sep 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Sep 8, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | -2.52% | - |
| Sep 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.03% | - |
| Sep 4, 2026 | 4.76 | 4.76 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Sep 3, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.85% | - |
| Sep 2, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Sep 1, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | -0.82% | - |
| Aug 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Aug 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Aug 27, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 2.48% | - |
| 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% | - |