Ramsay Health Care Limited (FRA:RMY)
Germany · Delayed Price · Currency is EUR 34.00
+0.20 (0.59%)
At close: Sep 18, 2026
FRA:RMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.75 | -0.74% | - |
| Aug 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | - | - |
| Aug 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | -0.73% | - |
| Aug 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.14 | 0.74% | - |
| Aug 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | 0.74% | - |
| Aug 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.75 | 0.75% | - |
| Aug 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | 1.52% | - |
| Aug 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | - | - |
| Aug 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | - | - |
| Aug 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | -0.75% | - |
| Jul 31, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.35 | 0.76% | - |
| Jul 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | -1.49% | - |
| Jul 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | 3.08% | - |
| Jul 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | 0.78% | - |
| Jul 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | 0.78% | - |
| Jul 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | - | - |
| Jul 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | -0.78% | - |
| Jul 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | -2.27% | - |
| Jul 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | 1.54% | - |
| Jul 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | - | - |
| Jul 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | 0.78% | - |
| Jul 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | -1.53% | - |
| Jul 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.95 | 1.55% | - |
| Jul 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | 1.57% | - |
| Jul 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | 1.60% | - |