Ramsay Generale De Sante historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.400 | 9.460 | 9.380 | 9.380 | 9.380 | 820 |
| 2026-10-19 | 9.520 | 9.520 | 9.440 | 9.440 | 9.440 | 1,276 |
| 2026-10-16 | 9.520 | 9.620 | 9.500 | 9.500 | 9.500 | 727 |
| 2026-10-15 | 9.880 | 9.900 | 9.500 | 9.500 | 9.500 | 1,803 |
| 2026-10-14 | 9.920 | 9.920 | 9.820 | 9.820 | 9.820 | 250 |
| 2026-10-13 | 9.880 | 9.920 | 9.820 | 9.860 | 9.860 | 116 |
| 2026-10-12 | 9.960 | 10.000 | 9.880 | 9.880 | 9.880 | 571 |
| 2026-10-09 | 9.980 | 10.000 | 9.960 | 9.960 | 9.960 | 21 |
| 2026-10-08 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 22 |
| 2026-10-07 | 10.050 | 10.050 | 9.960 | 9.960 | 9.960 | 208 |
| 2026-10-06 | 10.000 | 10.050 | 9.820 | 10.050 | 10.050 | 2,535 |
| 2026-10-05 | 9.720 | 10.000 | 9.720 | 10.000 | 10.000 | 416 |
| 2026-10-02 | 9.520 | 9.760 | 9.520 | 9.680 | 9.680 | 1,107 |
| 2026-10-01 | 9.760 | 9.760 | 9.500 | 9.500 | 9.500 | 748 |
| 2026-09-30 | 9.540 | 9.600 | 9.540 | 9.600 | 9.600 | 233 |
| 2026-09-29 | 9.740 | 9.740 | 9.500 | 9.680 | 9.680 | 1,502 |
| 2026-09-28 | 9.800 | 9.800 | 9.700 | 9.700 | 9.700 | 19 |
| 2026-09-25 | 9.940 | 9.940 | 9.500 | 9.820 | 9.820 | 3,062 |
| 2026-09-24 | 9.800 | 9.980 | 9.700 | 9.960 | 9.960 | 2,067 |
| 2026-09-23 | 10.100 | 10.100 | 9.700 | 9.800 | 9.800 | 5,905 |
| 2026-09-22 | 10.350 | 10.400 | 9.800 | 10.100 | 10.100 | 1,368 |
| 2026-09-21 | 10.650 | 10.650 | 10.350 | 10.350 | 10.350 | 612 |
| 2026-09-18 | 11.000 | 11.000 | 10.500 | 10.550 | 10.550 | 1,305 |
| 2026-09-17 | 11.000 | 11.350 | 10.800 | 11.000 | 11.000 | 2,601 |
| 2026-09-16 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 6 |
| 2026-09-15 | 10.750 | 11.350 | 10.750 | 11.000 | 11.000 | 3,846 |
| 2026-09-14 | 10.800 | 10.800 | 10.700 | 10.700 | 10.700 | 126 |
| 2026-09-11 | 10.650 | 10.700 | 10.600 | 10.650 | 10.650 | 25 |
| 2026-09-10 | 10.550 | 10.650 | 10.550 | 10.650 | 10.650 | 30 |
| 2026-09-09 | 10.650 | 10.800 | 10.500 | 10.500 | 10.500 | 452 |
| 2026-09-08 | 10.400 | 10.500 | 10.400 | 10.500 | 10.500 | 196 |
| 2026-09-07 | 10.800 | 10.800 | 10.450 | 10.450 | 10.450 | 436 |
| 2026-09-04 | 11.000 | 11.000 | 10.600 | 10.700 | 10.700 | 1,100 |
| 2026-09-03 | 11.000 | 11.000 | 10.950 | 11.000 | 11.000 | 124 |
| 2026-09-02 | 11.050 | 11.050 | 10.950 | 11.000 | 11.000 | 23 |
| 2026-09-01 | 11.000 | 11.000 | 10.950 | 10.950 | 10.950 | 33 |
| 2026-08-31 | 11.050 | 11.050 | 11.000 | 11.000 | 11.000 | 24 |
| 2026-08-28 | 11.000 | 11.000 | 10.950 | 11.000 | 11.000 | 1,693 |
| 2026-08-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 35 |
| 2026-08-26 | 10.950 | 11.000 | 10.900 | 11.000 | 11.000 | 59 |
| 2026-08-25 | 11.100 | 11.100 | 10.950 | 10.950 | 10.950 | 988 |
| 2026-08-24 | 11.050 | 11.100 | 10.950 | 11.100 | 11.100 | 1,339 |
| 2026-08-21 | 10.700 | 11.050 | 10.700 | 11.050 | 11.050 | 1,811 |
| 2026-08-20 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 81 |
| 2026-08-19 | 10.750 | 10.750 | 10.650 | 10.650 | 10.650 | 39 |
| 2026-08-18 | 10.750 | 10.750 | 10.700 | 10.700 | 10.700 | 3 |
| 2026-08-17 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 96 |
| 2026-08-14 | 10.550 | 10.600 | 10.550 | 10.600 | 10.600 | 430 |
| 2026-08-13 | 10.900 | 10.900 | 10.600 | 10.600 | 10.600 | 465 |
| 2026-08-12 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 8 |
| 2026-08-11 | 10.950 | 11.000 | 10.900 | 10.900 | 10.900 | 1,983 |
| 2026-08-10 | 10.950 | 10.950 | 10.900 | 10.900 | 10.900 | 59 |
| 2026-08-07 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 53 |
| 2026-08-06 | 10.950 | 10.950 | 10.900 | 10.900 | 10.900 | 82 |
| 2026-08-05 | 11.100 | 11.100 | 10.900 | 10.900 | 10.900 | 388 |
| 2026-08-04 | 10.950 | 11.000 | 10.950 | 11.000 | 11.000 | 119 |
| 2026-08-03 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 29 |
| 2026-07-31 | 10.950 | 11.350 | 10.950 | 11.000 | 11.000 | 1,344 |
| 2026-07-30 | 11.000 | 11.000 | 10.950 | 10.950 | 10.950 | 92 |
| 2026-07-29 | 10.850 | 11.100 | 10.800 | 11.000 | 11.000 | 1,009 |
Page 1 of 22 · 1,283 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.