Ramsay Generale De Sante historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	9.680	9.680	9.680	9.680	9.680	1
2025-02-25	9.680	9.680	9.680	9.680	9.680	1
2025-02-24	9.680	9.700	9.680	9.700	9.700	847
2025-02-21	9.660	9.700	9.600	9.700	9.700	187
2025-02-20	9.680	9.700	9.660	9.660	9.660	628
2025-02-19	9.540	9.660	9.540	9.660	9.660	1,053
2025-02-18	9.700	9.700	9.680	9.700	9.700	1,098
2025-02-17	9.700	9.700	9.660	9.700	9.700	870
2025-02-14	9.580	9.700	9.580	9.700	9.700	1,589
2025-02-13	9.580	9.580	9.560	9.580	9.580	1,623
2025-02-12	9.600	9.680	9.560	9.560	9.560	703
2025-02-11	9.980	9.980	9.620	9.620	9.620	1,868
2025-02-10	9.980	10.000	9.900	9.900	9.900	542
2025-02-07	9.880	10.000	9.860	9.960	9.960	661
2025-02-06	10.600	10.600	9.540	9.840	9.840	34,033
2025-02-05	10.650	10.650	10.650	10.650	10.650	85
2025-02-04	10.700	10.700	10.650	10.650	10.650	88
2025-02-03	10.700	10.700	10.650	10.700	10.700	183
2025-01-31	10.700	10.700	10.650	10.650	10.650	373
2025-01-30	10.800	10.800	10.800	10.800	10.800	54
2025-01-29	10.700	10.700	10.600	10.700	10.700	203
2025-01-28	10.900	10.900	10.600	10.700	10.700	11,139
2025-01-27	10.950	11.000	10.700	10.900	10.900	11,712
2025-01-24	11.200	11.200	10.900	11.100	11.100	11,569
2025-01-23	11.500	11.500	10.900	11.200	11.200	3,760
2025-01-22	11.900	12.000	11.200	11.500	11.500	13,801
2025-01-21	12.300	12.300	11.900	11.900	11.900	679
2025-01-20	12.250	12.300	12.250	12.250	12.250	13
2025-01-17	12.400	12.400	12.000	12.250	12.250	754
2025-01-16	12.450	12.450	12.300	12.400	12.400	108
2025-01-15	12.600	12.600	12.450	12.450	12.450	120
2025-01-14	12.650	12.650	12.600	12.600	12.600	123
2025-01-13	12.750	12.750	12.600	12.650	12.650	345
2025-01-10	12.750	12.750	12.700	12.700	12.700	25
2025-01-09	12.700	12.750	12.700	12.750	12.750	25
2025-01-08	12.600	12.700	12.600	12.700	12.700	172
2025-01-07	12.450	12.750	12.350	12.700	12.700	289
2025-01-06	12.450	12.450	12.100	12.450	12.450	554
2025-01-03	12.700	12.700	12.250	12.500	12.500	442
2025-01-02	12.500	12.800	12.450	12.800	12.800	389
2024-12-31	12.000	12.400	12.000	12.400	12.400	388
2024-12-30	11.750	12.100	11.750	12.100	12.100	1,106
2024-12-27	11.400	11.750	11.400	11.750	11.750	2,121
2024-12-24	11.450	11.450	11.350	11.450	11.450	1,504
2024-12-23	11.500	11.500	11.450	11.450	11.450	219
2024-12-20	11.450	11.450	11.250	11.300	11.300	655
2024-12-19	11.250	11.450	11.250	11.450	11.450	728
2024-12-18	11.500	11.500	11.500	11.500	11.500	2
2024-12-17	11.500	11.500	11.250	11.450	11.450	481
2024-12-16	11.500	11.500	11.400	11.500	11.500	380
2024-12-13	11.250	11.500	11.250	11.500	11.500	347
2024-12-12	11.400	11.500	11.200	11.500	11.500	1,006
2024-12-11	11.500	11.650	11.500	11.500	11.500	98
2024-12-10	11.550	11.550	11.500	11.500	11.500	76
2024-12-09	11.600	11.600	11.600	11.600	11.600	48
2024-12-06	11.750	11.750	11.400	11.650	11.650	316
2024-12-05	11.800	11.800	11.450	11.750	11.750	489
2024-12-04	11.800	11.800	11.800	11.800	11.800	219
2024-12-03	11.250	11.700	11.200	11.700	11.700	601
2024-12-02	11.000	11.300	11.000	11.250	11.250	1,272

← NewerPage 8 of 22 · 1,279 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.