Ramsay Health Care Limited (FRA:RMY)
Germany
· Delayed Price · Currency is EUR 20.40
-0.40 (-1.92%)
At close: Dec 5, 2025
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Nov 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Nov 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 12.43% | - |
| Nov 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Nov 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Nov 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Nov 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Nov 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Nov 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Nov 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Nov 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Nov 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Nov 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Oct 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 28, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Oct 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Oct 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Oct 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Oct 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Oct 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Oct 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Oct 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Oct 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Oct 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Oct 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Oct 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Oct 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Oct 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Oct 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Oct 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Sep 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Sep 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Sep 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Sep 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Sep 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Sep 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Sep 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Sep 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Sep 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Sep 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Sep 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Sep 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Sep 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Sep 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Sep 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | -1.05% | - |
| Sep 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.87 | 1.60% | - |
| Aug 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.58 | 0.53% | - |
| Aug 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.48 | -10.95% | - |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - | - |
| Aug 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | -0.94% | - |
| Aug 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | 0.95% | - |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | -0.94% | - |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | 1.92% | - |
| Aug 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | -1.89% | - |
| Aug 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | -0.93% | - |
| Aug 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | -0.93% | - |
| Aug 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | - | - |
| Aug 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | - | - |
| Aug 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | 0.93% | - |
| Aug 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | - | - |
| Aug 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | 2.88% | - |
| Aug 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | - | - |
| Aug 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | -1.89% | - |
| Aug 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | 1.92% | - |
| Aug 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | - | - |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | -1.89% | - |
| Aug 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | -1.85% | - |
| Jul 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | -0.92% | - |
| Jul 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | 0.93% | - |
| Jul 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | 0.93% | - |
| Jul 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | - | - |
| Jul 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | -0.93% | - |
| Jul 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | - | - |
| Jul 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | 3.85% | - |
| Jul 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | -0.95% | - |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | -1.87% | - |
| Jul 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | - | - |