Skip to main content
Ramsay Générale de Santé SA (EPA:GDS)
France flag France · Delayed Price · Currency is EUR
9.84
-0.10 (-1.01%)
Apr 28, 2026, 5:35 PM CET

Ramsay Générale de Santé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.949.949.849.849.84-1.01%137
Apr 27, 202610.0010.009.729.949.94-0.60%1,047
Apr 24, 202610.0010.009.9810.0010.00-12
Apr 23, 202610.3010.309.5210.0010.00-2.44%2,432
Apr 22, 202610.3010.3510.2510.2510.25-0.49%38
Apr 21, 202610.2510.3010.2510.3010.30-40
Apr 20, 202610.0510.3010.0510.3010.303.62%702
Apr 17, 202610.1010.109.949.949.94-1.58%732
Apr 16, 202610.2010.2010.1010.1010.10-0.98%34
Apr 15, 202610.2010.2010.1010.2010.200.99%157
Apr 14, 202610.2510.2510.1010.1010.10-0.98%242
Apr 13, 202610.3010.3010.2010.2010.20-0.97%3
Apr 10, 202610.3510.3510.3010.3010.30-20
Apr 9, 202610.3010.3510.3010.3010.30-0.48%20
Apr 8, 202610.3010.3510.2510.3510.350.98%217
Apr 7, 202610.2510.3010.2510.2510.25-24
Apr 2, 202610.2510.3010.2510.2510.25-0.49%10
Apr 1, 202610.0510.3010.0510.3010.301.98%352
Mar 31, 20269.7410.109.7210.1010.103.70%629
Mar 30, 20269.789.789.749.749.74-0.61%33
Mar 27, 20269.889.909.589.809.80-0.61%1,086
Mar 26, 202610.0510.059.529.869.86-3.33%2,054
Mar 25, 202610.2510.2510.2010.2010.20-0.49%13
Mar 24, 202610.2510.3010.2510.2510.25-56
Mar 23, 202610.3010.3010.2510.2510.25-68
Mar 20, 202610.3510.4510.2510.2510.25-0.49%192
Mar 19, 202610.5010.5010.2010.3010.30-2.37%1,093
Mar 18, 202610.5010.5510.5010.5510.550.96%12
Mar 17, 202610.5010.5010.4510.4510.45-108
Mar 16, 202610.6510.6510.4510.4510.45-1.42%378
Mar 13, 202610.7010.7010.5510.6010.60-0.47%272
Mar 12, 202610.6510.6510.6010.6510.65-117
Mar 11, 202610.6510.6510.6510.6510.650.95%25
Mar 10, 202610.6010.6010.5510.5510.55-0.47%52
Mar 9, 202610.5510.6010.5510.6010.60-2.30%354
Mar 6, 202610.6510.8510.6510.8510.851.88%258
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