Skip to main content
Ramsay Générale de Santé SA (EPA:GDS)
France flag France · Delayed Price · Currency is EUR
10.85
+0.20 (1.88%)
Mar 6, 2026, 1:42 PM CET

Ramsay Générale de Santé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202610.9510.9510.5010.6510.65-2.74%649
Mar 4, 202611.0011.0010.9510.9510.95-0.45%197
Mar 3, 202610.9511.0010.9511.0011.000.46%572
Mar 2, 202610.9010.9510.8510.9510.95-0.45%218
Feb 27, 202610.9511.0010.8011.0011.000.92%2,086
Feb 26, 202610.9010.9010.7510.9010.90-440
Feb 25, 202610.8510.9010.8510.9010.900.93%129
Feb 24, 202610.8010.8010.8010.8010.80-5
Feb 23, 202611.0011.0010.7010.8010.80-1.82%708
Feb 20, 202610.7511.0010.6511.0011.007.32%2,226
Feb 19, 202610.8010.8010.0010.2510.25-4.65%2,978
Feb 18, 202611.0511.0510.7010.7510.75-3.15%660
Feb 17, 202610.9011.1010.8011.1011.101.83%730
Feb 16, 202610.8510.9510.8510.9010.900.46%241
Feb 13, 202610.9010.9010.8510.8510.85-0.46%143
Feb 12, 202611.0011.0010.8010.9010.90-0.91%312
Feb 11, 202610.9511.0010.9011.0011.000.92%112
Feb 10, 202610.9511.0510.7010.9010.90-0.46%674
Feb 9, 202611.0011.0510.9510.9510.95-0.45%362
Feb 6, 202611.0511.0510.9511.0011.00-151
Feb 5, 202610.9511.1010.9511.0011.000.92%916
Feb 4, 202610.4510.9510.4510.9010.904.31%2,903
Feb 3, 202610.1510.5010.1510.4510.452.96%795
Feb 2, 202610.2010.2010.1510.1510.151.00%125
Jan 30, 202610.1010.3010.0510.0510.05-1.47%548
Jan 29, 202610.3010.3010.2010.2010.20-1.92%652
Jan 28, 202610.4510.4510.4010.4010.40-0.95%412
Jan 27, 202610.4510.6010.3510.5010.500.48%1,099
Jan 26, 202610.4010.6510.4010.4510.450.48%522
Jan 23, 202610.1510.4010.1510.4010.401.96%807
Jan 22, 202610.2010.2010.1510.2010.20-77
Jan 21, 202610.2510.2510.1010.2010.20-0.49%222
Jan 20, 202610.1010.259.9810.2510.251.99%1,361
Jan 19, 202610.1510.209.9010.0510.05-1.47%653
Jan 16, 20269.7010.259.7010.2010.205.15%1,879
Jan 15, 20269.709.889.669.709.70-2,275
Jan 14, 20269.689.789.609.709.701.04%1,164
Jan 13, 20269.129.609.129.609.605.49%2,303
Jan 12, 20269.189.189.109.109.10-0.87%406
Jan 9, 20269.289.289.049.189.18-1.08%2,484
Jan 8, 20269.309.329.289.289.28-0.22%63
Jan 7, 20269.289.309.269.309.300.65%124
Jan 6, 20269.329.329.249.249.24-1.07%32
Jan 5, 20269.349.349.349.349.34-25
Jan 2, 20269.309.489.289.349.340.65%503
Dec 31, 20259.269.289.249.289.280.87%202
Dec 30, 20259.089.309.069.209.201.10%730
Dec 29, 20258.849.108.849.109.103.17%1,808
Dec 24, 20258.848.848.808.828.82-0.23%42
Dec 23, 20258.828.848.808.848.840.23%1,232
Dec 22, 20258.848.848.828.828.82-0.23%105
Dec 19, 20258.828.848.728.848.840.45%921
Dec 18, 20258.928.968.808.808.80-1.35%1,336
Dec 17, 20258.948.948.928.928.92-0.22%223
Dec 16, 20259.049.048.908.948.94-0.67%1,256
Dec 15, 20259.169.168.989.009.00-2.81%7,047
Dec 12, 20259.289.289.269.269.26-0.22%91
Dec 11, 20259.309.309.269.289.28-0.22%649
Dec 10, 20259.189.309.189.309.301.09%251
Dec 9, 20259.029.209.029.209.202.00%909
Dec 8, 20259.009.029.009.029.020.22%991
Dec 5, 20259.049.048.989.009.00-0.44%1,278
Dec 4, 20259.009.049.009.049.040.67%520
Dec 3, 20259.009.008.988.988.98-0.44%3,113
Dec 2, 20259.009.029.009.029.02-2,630
Dec 1, 20258.969.028.869.029.020.67%3,679
Nov 28, 20259.009.068.968.968.96-0.44%5,520
Nov 27, 20259.009.029.009.009.00-126
Nov 26, 20259.069.069.009.009.00-0.66%10,342
Nov 25, 20258.889.068.889.069.061.80%6,075
Nov 24, 20258.969.008.868.908.90-0.67%1,990
Nov 21, 20258.968.988.968.968.96-0.22%84
Nov 20, 20258.988.988.988.988.980.45%154
Nov 19, 20258.968.968.948.948.94-0.22%155
Nov 18, 20258.928.968.928.968.960.67%98
Nov 17, 20258.948.968.908.908.90-0.45%433
Nov 14, 20258.928.948.928.948.940.22%122
Nov 13, 20258.928.928.928.928.92-0.45%644
Nov 12, 20259.029.028.968.968.96-0.44%132
Nov 11, 20259.049.049.009.009.00-0.66%645
Nov 10, 20259.069.069.009.069.06-245
Nov 7, 20259.009.069.009.069.060.22%51
Nov 6, 20258.909.048.909.049.042.03%901,806
Nov 5, 20258.908.908.868.868.86-0.45%30
Nov 4, 20258.988.988.908.908.90-0.67%383
Nov 3, 20259.249.308.968.968.96-2.82%2,462
Oct 31, 20259.069.269.009.229.222.67%1,184
Oct 30, 20258.969.068.968.988.980.67%416
Oct 29, 20259.109.108.788.928.92-1.33%6,347
Oct 28, 20259.449.448.969.049.04-4.24%7,205
Oct 27, 20259.169.629.169.449.444.66%2,024
Oct 24, 20258.929.068.929.029.021.35%678
Oct 23, 20258.968.988.788.908.90-0.89%6,306
Oct 22, 20259.089.168.948.988.98-1.10%900
Oct 21, 20259.009.088.969.089.080.89%1,395
Oct 20, 20259.009.088.969.009.00-469
Oct 17, 20259.109.108.969.009.00-1.10%431
Oct 16, 20258.989.108.969.109.101.34%1,273
Oct 15, 20258.969.008.948.988.980.45%1,226
Oct 14, 20259.109.148.948.948.94-2.19%1,163