Ramsay Generale De Sante historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	11.850	11.850	11.300	11.300	11.300	643
2024-11-28	11.750	11.850	11.750	11.850	11.850	50
2024-11-27	11.850	11.850	11.700	11.700	11.700	207
2024-11-26	11.850	11.900	11.800	11.800	11.800	103
2024-11-25	12.000	12.000	11.650	11.800	11.800	638
2024-11-22	11.600	11.600	11.050	11.550	11.550	840
2024-11-21	11.650	11.650	11.500	11.500	11.500	67
2024-11-20	12.000	12.000	11.300	11.600	11.600	1,130
2024-11-19	11.900	12.000	11.900	12.000	12.000	34
2024-11-18	11.950	11.950	11.900	11.900	11.900	460
2024-11-15	12.050	12.200	12.000	12.050	12.050	77
2024-11-14	11.900	12.300	11.800	12.100	12.100	661
2024-11-13	11.750	11.900	11.700	11.900	11.900	468
2024-11-12	12.000	12.000	11.700	11.800	11.800	834
2024-11-11	12.050	12.050	12.000	12.000	12.000	177
2024-11-08	12.750	12.800	12.000	12.050	12.050	2,009
2024-11-07	12.800	12.950	12.750	12.750	12.750	176
2024-11-06	13.150	13.150	12.750	13.000	13.000	625
2024-11-05	13.250	13.300	12.950	13.250	13.250	644
2024-11-04	13.350	13.350	13.250	13.250	13.250	127
2024-11-01	13.400	13.400	13.300	13.350	13.350	98
2024-10-31	13.250	13.450	13.250	13.450	13.450	158
2024-10-30	13.250	13.300	13.200	13.200	13.200	61
2024-10-29	13.200	13.200	13.200	13.200	13.200	135
2024-10-28	13.550	13.550	13.100	13.500	13.500	309
2024-10-25	13.600	13.600	13.250	13.550	13.550	159
2024-10-24	12.800	13.550	12.700	13.550	13.550	821
2024-10-23	12.500	12.800	12.400	12.800	12.800	1,127
2024-10-22	12.100	12.500	11.650	12.500	12.500	725
2024-10-21	11.900	12.100	11.900	12.100	12.100	661
2024-10-18	11.800	11.950	11.750	11.900	11.900	856
2024-10-17	11.850	11.850	11.650	11.800	11.800	118
2024-10-16	11.800	11.800	11.600	11.800	11.800	1,400
2024-10-15	11.900	11.900	11.750	11.800	11.800	303
2024-10-14	11.900	11.950	11.850	11.950	11.950	508
2024-10-11	12.000	12.000	11.650	11.900	11.900	1,086
2024-10-10	12.300	12.300	12.000	12.100	12.100	1,392
2024-10-09	12.550	12.550	11.400	12.300	12.300	4,668
2024-10-08	12.600	12.650	12.000	12.600	12.600	2,512
2024-10-07	12.900	12.900	12.550	12.600	12.600	768
2024-10-04	13.050	13.050	12.800	12.900	12.900	910
2024-10-03	13.450	13.450	13.000	13.000	13.000	454
2024-10-02	13.650	13.750	13.250	13.450	13.450	228
2024-10-01	14.500	14.500	13.050	13.650	13.650	1,367
2024-09-30	14.400	14.450	14.400	14.450	14.450	311
2024-09-27	14.500	14.550	14.300	14.400	14.400	255
2024-09-26	14.500	14.500	14.500	14.500	14.500	1
2024-09-25	14.500	14.550	14.400	14.500	14.500	39
2024-09-24	14.550	14.550	14.450	14.550	14.550	92
2024-09-23	14.600	14.600	14.100	14.550	14.550	516
2024-09-20	14.500	14.600	14.450	14.550	14.550	514
2024-09-19	14.550	14.600	14.300	14.500	14.500	468
2024-09-18	14.700	14.700	14.500	14.600	14.600	782
2024-09-17	14.800	14.800	14.800	14.800	14.800	16
2024-09-16	14.800	14.800	14.700	14.700	14.700	75
2024-09-13	14.750	14.750	14.750	14.750	14.750	6
2024-09-12	15.150	15.150	14.700	14.700	14.700	288
2024-09-11	15.150	15.150	15.100	15.100	15.100	22
2024-09-10	15.100	15.100	15.100	15.100	15.100	3
2024-09-09	15.000	15.100	15.000	15.100	15.100	62

← NewerPage 9 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.