Ramsay Generale De Sante historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 9.060 | 9.060 | 9.000 | 9.060 | 9.060 | 245 |
| 2025-11-07 | 9.000 | 9.060 | 9.000 | 9.060 | 9.060 | 51 |
| 2025-11-06 | 8.900 | 9.040 | 8.900 | 9.040 | 9.040 | 901,806 |
| 2025-11-05 | 8.900 | 8.900 | 8.860 | 8.860 | 8.860 | 30 |
| 2025-11-04 | 8.980 | 8.980 | 8.900 | 8.900 | 8.900 | 383 |
| 2025-11-03 | 9.240 | 9.300 | 8.960 | 8.960 | 8.960 | 2,462 |
| 2025-10-31 | 9.060 | 9.260 | 9.000 | 9.220 | 9.220 | 1,184 |
| 2025-10-30 | 8.960 | 9.060 | 8.960 | 8.980 | 8.980 | 416 |
| 2025-10-29 | 9.100 | 9.100 | 8.780 | 8.920 | 8.920 | 6,347 |
| 2025-10-28 | 9.440 | 9.440 | 8.960 | 9.040 | 9.040 | 7,205 |
| 2025-10-27 | 9.160 | 9.620 | 9.160 | 9.440 | 9.440 | 2,024 |
| 2025-10-24 | 8.920 | 9.060 | 8.920 | 9.020 | 9.020 | 678 |
| 2025-10-23 | 8.960 | 8.980 | 8.780 | 8.900 | 8.900 | 6,306 |
| 2025-10-22 | 9.080 | 9.160 | 8.940 | 8.980 | 8.980 | 900 |
| 2025-10-21 | 9.000 | 9.080 | 8.960 | 9.080 | 9.080 | 1,395 |
| 2025-10-20 | 9.000 | 9.080 | 8.960 | 9.000 | 9.000 | 469 |
| 2025-10-17 | 9.100 | 9.100 | 8.960 | 9.000 | 9.000 | 431 |
| 2025-10-16 | 8.980 | 9.100 | 8.960 | 9.100 | 9.100 | 1,273 |
| 2025-10-15 | 8.960 | 9.000 | 8.940 | 8.980 | 8.980 | 1,226 |
| 2025-10-14 | 9.100 | 9.140 | 8.940 | 8.940 | 8.940 | 1,163 |
| 2025-10-13 | 9.120 | 9.400 | 9.000 | 9.140 | 9.140 | 944 |
| 2025-10-10 | 9.500 | 9.500 | 9.200 | 9.320 | 9.320 | 1,820 |
| 2025-10-09 | 9.620 | 9.620 | 9.400 | 9.500 | 9.500 | 1,994 |
| 2025-10-08 | 9.600 | 9.700 | 9.520 | 9.600 | 9.600 | 3,160 |
| 2025-10-07 | 9.980 | 9.980 | 9.880 | 9.880 | 9.880 | 391 |
| 2025-10-06 | 10.000 | 10.100 | 9.920 | 9.920 | 9.920 | 1,131 |
| 2025-10-03 | 10.250 | 10.250 | 10.200 | 10.250 | 10.250 | 51 |
| 2025-10-02 | 10.250 | 10.300 | 10.200 | 10.200 | 10.200 | 205 |
| 2025-10-01 | 10.300 | 10.300 | 10.200 | 10.200 | 10.200 | 123 |
| 2025-09-30 | 10.200 | 10.300 | 10.150 | 10.300 | 10.300 | 81 |
| 2025-09-29 | 9.980 | 10.450 | 9.980 | 10.200 | 10.200 | 1,140 |
| 2025-09-26 | 9.860 | 9.980 | 9.800 | 9.980 | 9.980 | 734 |
| 2025-09-25 | 9.740 | 9.860 | 9.740 | 9.860 | 9.860 | 741 |
| 2025-09-24 | 9.740 | 9.740 | 9.720 | 9.720 | 9.720 | 61 |
| 2025-09-23 | 9.740 | 9.740 | 9.720 | 9.720 | 9.720 | 36 |
| 2025-09-22 | 9.740 | 9.760 | 9.720 | 9.720 | 9.720 | 17 |
| 2025-09-19 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 31 |
| 2025-09-18 | 9.700 | 9.740 | 9.700 | 9.720 | 9.720 | 904 |
| 2025-09-17 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 1 |
| 2025-09-16 | 9.860 | 9.900 | 9.840 | 9.840 | 9.840 | 210 |
| 2025-09-15 | 9.960 | 9.960 | 9.840 | 9.840 | 9.840 | 504 |
| 2025-09-12 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 1 |
| 2025-09-11 | 9.960 | 9.980 | 9.960 | 9.960 | 9.960 | 315 |
| 2025-09-10 | 9.980 | 10.000 | 9.940 | 10.000 | 10.000 | 265 |
| 2025-09-09 | 10.000 | 10.000 | 9.940 | 10.000 | 10.000 | 175 |
| 2025-09-08 | 9.960 | 10.000 | 9.940 | 10.000 | 10.000 | 87 |
| 2025-09-05 | 9.960 | 9.960 | 9.940 | 9.960 | 9.960 | 42 |
| 2025-09-04 | 9.960 | 9.980 | 9.960 | 9.980 | 9.980 | 28 |
| 2025-09-03 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 2 |
| 2025-09-02 | 10.000 | 10.000 | 9.940 | 9.940 | 9.940 | 166 |
| 2025-09-01 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 11 |
| 2025-08-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2025-08-28 | 9.940 | 10.000 | 9.940 | 10.000 | 10.000 | 368 |
| 2025-08-27 | 10.050 | 10.150 | 9.980 | 10.000 | 10.000 | 404 |
| 2025-08-26 | 9.920 | 10.450 | 9.920 | 10.000 | 10.000 | 1,907 |
| 2025-08-25 | 9.960 | 9.960 | 9.860 | 9.900 | 9.900 | 275 |
| 2025-08-22 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 22 |
| 2025-08-21 | 9.980 | 10.000 | 9.920 | 9.960 | 9.960 | 212 |
| 2025-08-20 | 10.000 | 10.000 | 9.920 | 10.000 | 10.000 | 35 |
| 2025-08-19 | 10.000 | 10.000 | 9.960 | 9.960 | 9.960 | 125 |
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.