Ramsay Générale de Santé SA (EPA:GDS)
France
· Delayed Price · Currency is EUR 9.98
+0.12 (1.22%)
Sep 26, 2025, 4:16 PM CET
Ramsay Générale de Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.86 | 9.98 | 9.80 | 9.98 | 9.98 | 1.22% | 734 |
| Sep 25, 2025 | 9.74 | 9.86 | 9.74 | 9.86 | 9.86 | 1.44% | 741 |
| Sep 24, 2025 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | - | 61 |
| Sep 23, 2025 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | - | 36 |
| Sep 22, 2025 | 9.74 | 9.76 | 9.72 | 9.72 | 9.72 | -0.21% | 17 |
| Sep 19, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% | 31 |
| Sep 18, 2025 | 9.70 | 9.74 | 9.70 | 9.72 | 9.72 | -1.62% | 904 |
| Sep 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.41% | 1 |
| Sep 16, 2025 | 9.86 | 9.90 | 9.84 | 9.84 | 9.84 | - | 210 |
| Sep 15, 2025 | 9.96 | 9.96 | 9.84 | 9.84 | 9.84 | -1.20% | 504 |
| Sep 12, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 1 |
| Sep 11, 2025 | 9.96 | 9.98 | 9.96 | 9.96 | 9.96 | -0.40% | 315 |
| Sep 10, 2025 | 9.98 | 10.00 | 9.94 | 10.00 | 10.00 | - | 265 |
| Sep 9, 2025 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | - | 175 |
| Sep 8, 2025 | 9.96 | 10.00 | 9.94 | 10.00 | 10.00 | 0.40% | 87 |
| Sep 5, 2025 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | -0.20% | 42 |
| Sep 4, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 28 |
| Sep 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 2 |
| Sep 2, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -0.60% | 166 |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11 |
| Aug 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Aug 28, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | - | 368 |
| Aug 27, 2025 | 10.05 | 10.15 | 9.98 | 10.00 | 10.00 | - | 404 |
| Aug 26, 2025 | 9.92 | 10.35 | 9.92 | 10.00 | 10.00 | 1.01% | 1,907 |
| Aug 25, 2025 | 9.96 | 9.96 | 9.86 | 9.90 | 9.90 | -0.60% | 275 |
| Aug 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 22 |
| Aug 21, 2025 | 9.98 | 10.00 | 9.92 | 9.96 | 9.96 | -0.40% | 212 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | 0.40% | 35 |
| Aug 19, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -0.40% | 125 |
| Aug 18, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 70 |
| Aug 15, 2025 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 1.50% | 115 |
| Aug 14, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 226 |
| Aug 13, 2025 | 10.15 | 10.15 | 9.98 | 10.00 | 10.00 | -0.50% | 115 |
| Aug 12, 2025 | 9.92 | 10.30 | 9.92 | 10.05 | 10.05 | -1.47% | 2,162 |
| Aug 11, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 0.49% | 161 |
| Aug 8, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 156 |
| Aug 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3 |
| Aug 6, 2025 | 10.00 | 10.10 | 9.82 | 10.10 | 10.10 | 1.00% | 1,035 |
| Aug 5, 2025 | 10.45 | 10.45 | 9.92 | 10.00 | 10.00 | -3.85% | 2,343 |
| Aug 4, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.48% | 126 |
| Aug 1, 2025 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 8 |
| Jul 31, 2025 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | -0.47% | 60 |
| Jul 30, 2025 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | 0.48% | 147 |
| Jul 29, 2025 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | -0.47% | 204 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | -1.40% | 534 |
| Jul 25, 2025 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | 233 |
| Jul 24, 2025 | 10.65 | 10.70 | 10.60 | 10.60 | 10.60 | - | 108 |
| Jul 23, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | - | 222 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | 267 |
| Jul 21, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | -0.92% | 78 |