Ramsay Generale De Sante historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 62 |
| 2024-09-06 | 15.800 | 15.800 | 15.000 | 15.000 | 15.000 | 811 |
| 2024-09-05 | 15.850 | 15.950 | 15.800 | 15.800 | 15.800 | 47 |
| 2024-09-04 | 15.950 | 15.950 | 15.850 | 15.850 | 15.850 | 15 |
| 2024-09-03 | 15.850 | 15.900 | 15.850 | 15.900 | 15.900 | 3 |
| 2024-09-02 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 39 |
| 2024-08-30 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 121 |
| 2024-08-29 | 15.900 | 15.900 | 15.800 | 15.800 | 15.800 | 34 |
| 2024-08-28 | 15.850 | 15.900 | 15.800 | 15.900 | 15.900 | 563 |
| 2024-08-27 | 15.750 | 15.800 | 15.750 | 15.800 | 15.800 | 9 |
| 2024-08-26 | 15.900 | 15.950 | 15.700 | 15.700 | 15.700 | 134 |
| 2024-08-23 | 15.600 | 15.900 | 15.600 | 15.900 | 15.900 | 349 |
| 2024-08-22 | 15.500 | 15.600 | 15.500 | 15.600 | 15.600 | 12 |
| 2024-08-21 | 15.400 | 15.600 | 15.400 | 15.500 | 15.500 | 543 |
| 2024-08-20 | 15.400 | 15.450 | 15.350 | 15.350 | 15.350 | 64 |
| 2024-08-19 | 15.300 | 15.400 | 15.200 | 15.400 | 15.400 | 549 |
| 2024-08-16 | 14.950 | 15.350 | 14.950 | 15.350 | 15.350 | 733 |
| 2024-08-15 | 14.950 | 15.000 | 14.950 | 14.950 | 14.950 | 13 |
| 2024-08-14 | 14.900 | 14.950 | 14.800 | 14.950 | 14.950 | 174 |
| 2024-08-13 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 1 |
| 2024-08-12 | 14.900 | 14.950 | 14.850 | 14.850 | 14.850 | 13 |
| 2024-08-09 | 14.850 | 14.900 | 14.850 | 14.900 | 14.900 | 3 |
| 2024-08-08 | 14.750 | 14.850 | 14.750 | 14.850 | 14.850 | 106 |
| 2024-08-07 | 14.650 | 14.700 | 14.650 | 14.700 | 14.700 | 393 |
| 2024-08-06 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 1 |
| 2024-08-05 | 15.300 | 15.300 | 14.800 | 14.950 | 14.950 | 443 |
| 2024-08-02 | 15.300 | 15.350 | 15.300 | 15.350 | 15.350 | 3 |
| 2024-08-01 | 15.300 | 15.350 | 15.300 | 15.350 | 15.350 | 8 |
| 2024-07-31 | 15.300 | 15.350 | 15.000 | 15.300 | 15.300 | 560 |
| 2024-07-30 | 15.400 | 15.400 | 15.000 | 15.300 | 15.300 | 111 |
| 2024-07-29 | 15.450 | 15.450 | 15.000 | 15.400 | 15.400 | 151 |
| 2024-07-26 | 15.050 | 15.500 | 15.050 | 15.500 | 15.500 | 395 |
| 2024-07-25 | 15.650 | 15.650 | 15.000 | 15.050 | 15.050 | 379 |
| 2024-07-24 | 15.650 | 15.700 | 15.500 | 15.700 | 15.700 | 155 |
| 2024-07-23 | 15.600 | 15.700 | 15.500 | 15.700 | 15.700 | 64 |
| 2024-07-22 | 15.600 | 15.700 | 15.600 | 15.600 | 15.600 | 14 |
| 2024-07-19 | 15.550 | 15.600 | 15.300 | 15.600 | 15.600 | 196 |
| 2024-07-18 | 15.500 | 15.600 | 15.500 | 15.600 | 15.600 | 211 |
| 2024-07-17 | 15.500 | 15.550 | 15.500 | 15.500 | 15.500 | 266 |
| 2024-07-16 | 15.800 | 15.800 | 15.350 | 15.500 | 15.500 | 519 |
| 2024-07-15 | 15.850 | 15.850 | 15.800 | 15.800 | 15.800 | 8 |
| 2024-07-12 | 15.950 | 15.950 | 15.850 | 15.850 | 15.850 | 85 |
| 2024-07-11 | 15.800 | 15.850 | 15.800 | 15.850 | 15.850 | 180 |
| 2024-07-10 | 15.950 | 16.000 | 15.800 | 15.800 | 15.800 | 180 |
| 2024-07-09 | 15.950 | 15.950 | 15.750 | 15.750 | 15.750 | 122 |
| 2024-07-08 | 15.900 | 15.950 | 15.550 | 15.750 | 15.750 | 595 |
| 2024-07-05 | 15.950 | 15.950 | 15.900 | 15.900 | 15.900 | 184 |
| 2024-07-04 | 15.850 | 15.950 | 15.800 | 15.850 | 15.850 | 201 |
| 2024-07-03 | 15.900 | 15.900 | 15.600 | 15.800 | 15.800 | 143 |
| 2024-07-02 | 15.550 | 15.850 | 15.550 | 15.850 | 15.850 | 64 |
| 2024-07-01 | 15.450 | 15.750 | 15.450 | 15.600 | 15.600 | 432 |
| 2024-06-28 | 15.500 | 15.750 | 15.500 | 15.750 | 15.750 | 939 |
| 2024-06-27 | 15.700 | 15.750 | 15.650 | 15.650 | 15.650 | 243 |
| 2024-06-26 | 15.700 | 15.700 | 15.650 | 15.700 | 15.700 | 26 |
| 2024-06-25 | 15.850 | 15.900 | 15.700 | 15.700 | 15.700 | 105 |
| 2024-06-24 | 16.050 | 16.050 | 15.900 | 15.900 | 15.900 | 140 |
| 2024-06-21 | 16.000 | 16.100 | 15.900 | 16.000 | 16.000 | 400 |
| 2024-06-20 | 15.950 | 16.000 | 15.700 | 16.000 | 16.000 | 171 |
| 2024-06-19 | 15.800 | 16.000 | 15.800 | 16.000 | 16.000 | 415 |
| 2024-06-18 | 16.150 | 16.300 | 14.650 | 16.000 | 16.000 | 4,713 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.