Ramsay Health Care Limited (FRA:RMY)
Germany · Delayed Price · Currency is EUR 24.00
+0.20 (0.84%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:RMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | - | -3.25% | - |
| Apr 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Apr 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Apr 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Apr 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.92% | - |
| Apr 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Apr 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Apr 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Apr 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Apr 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Apr 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.31% | - |
| Apr 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Apr 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Mar 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Mar 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Mar 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Mar 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Mar 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Mar 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Mar 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Mar 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Mar 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Mar 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Mar 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Mar 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -6.02% | - |
| Mar 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.34 | 0.76% | - |
| Mar 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | 3.94% | - |
| Mar 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | - | - |
| Mar 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | -0.78% | - |
| Mar 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | - | - |
| Feb 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | 1.59% | - |
| Feb 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | 10.53% | - |
| Feb 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | 1.79% | - |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | - | - |
| Feb 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | -1.75% | - |
| Feb 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | 2.70% | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | 1.83% | - |
| Feb 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | - | - |
| Feb 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | -0.91% | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | 0.92% | - |
| Feb 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | -1.80% | - |
| Feb 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | -0.89% | - |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | 2.75% | - |