Ramsay Generale De Sante historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	10.850	10.850	10.750	10.750	10.750	75
2026-07-27	10.750	10.800	10.750	10.800	10.800	87
2026-07-24	10.900	10.900	10.750	10.750	10.750	12
2026-07-23	10.950	10.950	10.950	10.950	10.950	11
2026-07-22	10.950	10.950	10.750	10.950	10.950	13
2026-07-21	10.800	10.950	10.750	10.800	10.800	129
2026-07-20	10.850	10.950	10.750	10.750	10.750	92
2026-07-17	10.900	10.950	10.900	10.950	10.950	11
2026-07-16	10.900	10.950	10.850	10.850	10.850	20
2026-07-15	10.950	11.000	10.850	10.850	10.850	930
2026-07-14	11.150	11.200	10.550	11.050	11.050	1,214
2026-07-13	11.200	11.200	10.950	11.200	11.200	102
2026-07-10	11.100	11.200	10.950	11.200	11.200	64
2026-07-09	11.100	11.100	11.100	11.100	11.100	18
2026-07-08	11.000	11.000	10.950	10.950	10.950	104
2026-07-07	11.100	11.200	11.000	11.050	11.050	36
2026-07-06	11.050	11.050	11.050	11.050	11.050	74
2026-07-03	11.050	11.100	11.050	11.050	11.050	76
2026-07-02	11.350	11.350	11.200	11.200	11.200	218
2026-07-01	11.350	11.350	11.300	11.350	11.350	55
2026-06-30	11.350	11.350	11.250	11.350	11.350	362
2026-06-29	11.350	11.400	11.350	11.400	11.400	25
2026-06-26	11.400	11.400	11.300	11.300	11.300	105
2026-06-25	11.250	11.500	11.250	11.450	11.450	1,247
2026-06-24	11.100	11.250	11.100	11.250	11.250	203
2026-06-23	11.100	11.150	11.100	11.150	11.150	102
2026-06-22	11.150	11.150	11.050	11.050	11.050	63
2026-06-19	10.950	11.050	10.950	11.050	11.050	67
2026-06-18	11.200	11.200	11.000	11.000	11.000	686
2026-06-17	11.250	11.250	11.150	11.150	11.150	171
2026-06-16	11.250	11.300	11.250	11.300	11.300	16
2026-06-15	11.350	11.350	11.200	11.200	11.200	94
2026-06-12	11.400	11.500	11.350	11.350	11.350	966
2026-06-11	11.050	11.050	11.050	11.050	11.050	10
2026-06-10	11.100	11.100	11.050	11.050	11.050	60
2026-06-09	11.450	11.450	11.050	11.100	11.100	846
2026-06-08	11.100	11.250	10.950	11.250	11.250	1,051
2026-06-05	11.050	11.100	11.000	11.000	11.000	206
2026-06-04	11.150	11.300	11.000	11.000	11.000	344
2026-06-03	11.300	11.350	11.100	11.100	11.100	1,040
2026-06-02	11.350	11.450	11.300	11.300	11.300	948
2026-06-01	11.550	11.550	11.150	11.300	11.300	1,104
2026-05-29	10.700	11.500	10.700	11.500	11.500	4,082
2026-05-28	10.700	10.750	10.650	10.650	10.650	163
2026-05-27	10.800	10.800	10.700	10.700	10.700	26
2026-05-26	10.750	10.750	10.650	10.650	10.650	28
2026-05-25	10.650	10.800	10.650	10.800	10.800	1,673
2026-05-22	10.550	10.650	10.550	10.650	10.650	80
2026-05-21	10.550	10.550	10.500	10.500	10.500	56
2026-05-20	10.700	10.700	10.550	10.550	10.550	499
2026-05-19	10.350	10.750	10.300	10.750	10.750	632
2026-05-18	10.300	10.400	10.300	10.300	10.300	90
2026-05-15	10.300	10.450	10.300	10.300	10.300	114
2026-05-14	10.400	10.450	10.300	10.400	10.400	271
2026-05-13	10.300	10.450	10.300	10.400	10.400	454
2026-05-12	10.450	10.500	10.350	10.450	10.450	502
2026-05-11	10.300	10.450	10.300	10.300	10.300	544
2026-05-08	10.350	10.400	10.000	10.400	10.400	1,646
2026-05-07	10.250	10.350	10.000	10.350	10.350	2,657
2026-05-06	9.840	10.300	9.840	10.300	10.300	974

← NewerPage 2 of 3 · 131 trading daysOlder →

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.