Ryman Healthcare Limited (FRA:RH7)
Germany
· Delayed Price · Currency is EUR 1.345
+0.002 (0.15%)
Last updated: Dec 5, 2025, 9:59 AM CET
Ryman Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -3.17% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.43% | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.50% | 615 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.14% | - |
| Nov 28, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 14,620 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.73% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.22% | - |
| Nov 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.97% | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.52% | - |
| Nov 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.37% | - |
| Nov 20, 2025 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | 1.52% | 220 |
| Nov 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.01% | - |
| Nov 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.19% | 6,500 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.52% | - |
| Nov 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.98% | 13 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Nov 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | 4,400 |
| Nov 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.01% | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.51% | - |
| Nov 7, 2025 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | -0.65% | 157 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.58% | - |
| Nov 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.42% | 510 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.47% | - |
| Nov 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | - |
| Oct 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.51% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 0.44% | 1,206 |
| Oct 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.98% | 4,068 |
| Oct 28, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -3.19% | 19,492 |
| Oct 27, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | 0.22% | 13,835 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.82% | 12,625 |
| Oct 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.83% | 140 |
| Oct 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Oct 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.08% | - |
| Oct 20, 2025 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | 4.65% | 1,000 |
| Oct 17, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -4.01% | 10 |
| Oct 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 5,067 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.48% | 4,000 |
| Oct 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Oct 13, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.14% | 31,436 |
| Oct 10, 2025 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | -0.50% | 27,941 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 4.41% | - |
| Oct 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.36% | - |
| Oct 7, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 7.94% | 13,326 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.76% | 2,000 |
| Oct 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.81% | - |
| Oct 2, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | 5.82% | 8,906 |
| Oct 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.02% | - |
| Sep 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Sep 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.66% | 9,120 |
| Sep 25, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.13% | 20,000 |
| Sep 24, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -2.51% | 6,000 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.94% | - |
| Sep 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.10% | - |
| Sep 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Sep 18, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.29% | - |
| Sep 17, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 3.56% | 3,033 |
| Sep 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.56% | 1,300 |
| Sep 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.98% | - |
| Sep 12, 2025 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | 3.56% | 13 |
| Sep 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.72% | 3,400 |
| Sep 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.49% | - |
| Sep 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | 1,415 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.32% | - |
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.56% | - |
| Sep 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.89% | - |
| Sep 3, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 5.40% | 120 |
| Sep 2, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 0.75% | 200 |
| Sep 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.66% | 7,799 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Aug 28, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.28% | 6,779 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.99% | - |
| Aug 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 406 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | - |
| Aug 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.08% | 1,400 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.99% | - |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.20% | - |
| Aug 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.51% | 500 |
| Aug 18, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.59% | - |
| Aug 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11% | 11,500 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.04% | - |
| Aug 13, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 600 |
| Aug 12, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -3.91% | - |
| Aug 11, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 0.17% | 2,720 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.58% | - |
| Aug 7, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -0.58% | 216 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.25% | - |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.30% | - |
| Aug 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.73% | - |
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.72% | - |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.97% | - |
| Jul 30, 2025 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | 1.14% | 7,544 |
| Jul 29, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -4.38% | 3,000 |
| Jul 28, 2025 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 2.65% | 7,180 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.56% | - |
| Jul 24, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.65% | - |
| Jul 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.88% | - |
| Jul 22, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -6.05% | 2,850 |
| Jul 21, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.96% | 4,000 |
| Jul 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |