Ramsay Generale De Sante historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 10.950 | 11.100 | 10.950 | 11.000 | 11.000 | 916 |
| 2026-02-04 | 10.450 | 10.950 | 10.450 | 10.900 | 10.900 | 2,903 |
| 2026-02-03 | 10.150 | 10.500 | 10.150 | 10.450 | 10.450 | 795 |
| 2026-02-02 | 10.200 | 10.200 | 10.150 | 10.150 | 10.150 | 125 |
| 2026-01-30 | 10.100 | 10.300 | 10.050 | 10.050 | 10.050 | 548 |
| 2026-01-29 | 10.300 | 10.300 | 10.200 | 10.200 | 10.200 | 652 |
| 2026-01-28 | 10.450 | 10.450 | 10.400 | 10.400 | 10.400 | 412 |
| 2026-01-27 | 10.450 | 10.600 | 10.350 | 10.500 | 10.500 | 1,099 |
| 2026-01-26 | 10.400 | 10.650 | 10.400 | 10.450 | 10.450 | 522 |
| 2026-01-23 | 10.150 | 10.400 | 10.150 | 10.400 | 10.400 | 807 |
| 2026-01-22 | 10.200 | 10.200 | 10.150 | 10.200 | 10.200 | 77 |
| 2026-01-21 | 10.250 | 10.250 | 10.100 | 10.200 | 10.200 | 222 |
| 2026-01-20 | 10.100 | 10.250 | 9.980 | 10.250 | 10.250 | 1,361 |
| 2026-01-19 | 10.150 | 10.200 | 9.900 | 10.050 | 10.050 | 653 |
| 2026-01-16 | 9.700 | 10.250 | 9.700 | 10.200 | 10.200 | 1,879 |
| 2026-01-15 | 9.700 | 9.880 | 9.660 | 9.700 | 9.700 | 2,275 |
| 2026-01-14 | 9.680 | 9.780 | 9.600 | 9.700 | 9.700 | 1,164 |
| 2026-01-13 | 9.120 | 9.600 | 9.120 | 9.600 | 9.600 | 2,303 |
| 2026-01-12 | 9.180 | 9.180 | 9.100 | 9.100 | 9.100 | 406 |
| 2026-01-09 | 9.280 | 9.280 | 9.040 | 9.180 | 9.180 | 2,484 |
| 2026-01-08 | 9.300 | 9.320 | 9.280 | 9.280 | 9.280 | 63 |
| 2026-01-07 | 9.280 | 9.300 | 9.260 | 9.300 | 9.300 | 124 |
| 2026-01-06 | 9.320 | 9.320 | 9.240 | 9.240 | 9.240 | 32 |
| 2026-01-05 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 25 |
| 2026-01-02 | 9.300 | 9.480 | 9.280 | 9.340 | 9.340 | 503 |
| 2025-12-31 | 9.260 | 9.280 | 9.240 | 9.280 | 9.280 | 202 |
| 2025-12-30 | 9.080 | 9.300 | 9.060 | 9.200 | 9.200 | 730 |
| 2025-12-29 | 8.840 | 9.100 | 8.840 | 9.100 | 9.100 | 1,808 |
| 2025-12-24 | 8.840 | 8.840 | 8.800 | 8.820 | 8.820 | 42 |
| 2025-12-23 | 8.820 | 8.840 | 8.800 | 8.840 | 8.840 | 1,232 |
| 2025-12-22 | 8.840 | 8.840 | 8.820 | 8.820 | 8.820 | 105 |
| 2025-12-19 | 8.820 | 8.840 | 8.720 | 8.840 | 8.840 | 921 |
| 2025-12-18 | 8.920 | 8.960 | 8.800 | 8.800 | 8.800 | 1,336 |
| 2025-12-17 | 8.940 | 8.940 | 8.920 | 8.920 | 8.920 | 223 |
| 2025-12-16 | 9.040 | 9.040 | 8.900 | 8.940 | 8.940 | 1,256 |
| 2025-12-15 | 9.160 | 9.160 | 8.980 | 9.000 | 9.000 | 7,047 |
| 2025-12-12 | 9.280 | 9.280 | 9.260 | 9.260 | 9.260 | 91 |
| 2025-12-11 | 9.300 | 9.300 | 9.260 | 9.280 | 9.280 | 649 |
| 2025-12-10 | 9.180 | 9.300 | 9.180 | 9.300 | 9.300 | 251 |
| 2025-12-09 | 9.020 | 9.200 | 9.020 | 9.200 | 9.200 | 909 |
| 2025-12-08 | 9.000 | 9.020 | 9.000 | 9.020 | 9.020 | 991 |
| 2025-12-05 | 9.040 | 9.040 | 8.980 | 9.000 | 9.000 | 1,278 |
| 2025-12-04 | 9.000 | 9.040 | 9.000 | 9.040 | 9.040 | 520 |
| 2025-12-03 | 9.000 | 9.000 | 8.980 | 8.980 | 8.980 | 3,113 |
| 2025-12-02 | 9.000 | 9.020 | 9.000 | 9.020 | 9.020 | 2,630 |
| 2025-12-01 | 8.960 | 9.020 | 8.860 | 9.020 | 9.020 | 3,679 |
| 2025-11-28 | 9.000 | 9.060 | 8.960 | 8.960 | 8.960 | 5,520 |
| 2025-11-27 | 9.000 | 9.020 | 9.000 | 9.000 | 9.000 | 126 |
| 2025-11-26 | 9.060 | 9.060 | 9.000 | 9.000 | 9.000 | 10,342 |
| 2025-11-25 | 8.880 | 9.060 | 8.880 | 9.060 | 9.060 | 6,075 |
| 2025-11-24 | 8.960 | 9.000 | 8.860 | 8.900 | 8.900 | 1,990 |
| 2025-11-21 | 8.960 | 8.980 | 8.960 | 8.960 | 8.960 | 84 |
| 2025-11-20 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 154 |
| 2025-11-19 | 8.960 | 8.960 | 8.940 | 8.940 | 8.940 | 155 |
| 2025-11-18 | 8.920 | 8.960 | 8.920 | 8.960 | 8.960 | 98 |
| 2025-11-17 | 8.940 | 8.960 | 8.900 | 8.900 | 8.900 | 433 |
| 2025-11-14 | 8.920 | 8.940 | 8.920 | 8.940 | 8.940 | 122 |
| 2025-11-13 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 644 |
| 2025-11-12 | 9.020 | 9.020 | 8.960 | 8.960 | 8.960 | 132 |
| 2025-11-11 | 9.040 | 9.040 | 9.000 | 9.000 | 9.000 | 645 |
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.