Ramsay Health Care Limited (FRA:RMY)
Germany · Delayed Price · Currency is EUR 34.00
+0.20 (0.59%)
At close: Oct 23, 2026
FRA:RMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Oct 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Oct 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Oct 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Oct 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Oct 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Oct 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Oct 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Oct 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Oct 6, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 1.80% | 257 |
| Oct 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Sep 30, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Sep 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Sep 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Sep 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Sep 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Sep 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Sep 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Sep 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Sep 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Sep 11, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Sep 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Sep 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Sep 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Sep 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Sep 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Sep 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.95% | - |
| Sep 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.70 | - | - |
| Sep 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.70 | 1.91% | - |
| Aug 31, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 0.64% | - |
| Aug 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | 1.96% | - |
| Aug 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.31 | 14.18% | - |
| Aug 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | - | - |
| Aug 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | - | - |
| Aug 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | -1.47% | - |
| Aug 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | 0.74% | - |
| Aug 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.75 | -0.74% | - |
| Aug 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | 0.74% | - |
| Aug 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.75 | -0.74% | - |
| Aug 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | 0.74% | - |