Ramsay Générale de Santé SA (GDS) Price History
Daily open, high, low, close and volume for Ramsay Générale de Santé SA (GDS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €9.98 | €10.00 | €9.96 | €9.96 | 21 |
| 2026-10-08 | €9.96 | €9.96 | €9.96 | €9.96 | 22 |
| 2026-10-07 | €10.05 | €10.05 | €9.96 | €9.96 | 208 |
| 2026-10-06 | €10.00 | €10.05 | €9.82 | €10.05 | 2,535 |
| 2026-10-05 | €9.72 | €10.00 | €9.72 | €10.00 | 416 |
| 2026-10-02 | €9.52 | €9.76 | €9.52 | €9.68 | 1,107 |
| 2026-10-01 | €9.76 | €9.76 | €9.50 | €9.50 | 748 |
| 2026-09-30 | €9.54 | €9.60 | €9.54 | €9.60 | 233 |
| 2026-09-29 | €9.74 | €9.74 | €9.50 | €9.68 | 1,502 |
| 2026-09-28 | €9.80 | €9.80 | €9.70 | €9.70 | 19 |
| 2026-09-25 | €9.94 | €9.94 | €9.50 | €9.82 | 3,062 |
| 2026-09-24 | €9.80 | €9.98 | €9.70 | €9.96 | 2,067 |
| 2026-09-23 | €10.10 | €10.10 | €9.70 | €9.80 | 5,905 |
| 2026-09-22 | €10.35 | €10.40 | €9.80 | €10.10 | 1,368 |
| 2026-09-21 | €10.65 | €10.65 | €10.35 | €10.35 | 612 |
| 2026-09-18 | €11.00 | €11.00 | €10.50 | €10.55 | 1,305 |
| 2026-09-17 | €11.00 | €11.35 | €10.80 | €11.00 | 2,601 |
| 2026-09-16 | €11.00 | €11.00 | €11.00 | €11.00 | 6 |
| 2026-09-15 | €10.75 | €11.35 | €10.75 | €11.00 | 3,846 |
| 2026-09-14 | €10.80 | €10.80 | €10.70 | €10.70 | 126 |
| 2026-09-11 | €10.65 | €10.70 | €10.60 | €10.65 | 25 |
| 2026-09-10 | €10.55 | €10.65 | €10.55 | €10.65 | 30 |
| 2026-09-09 | €10.65 | €10.80 | €10.50 | €10.50 | 452 |
| 2026-09-08 | €10.40 | €10.50 | €10.40 | €10.50 | 196 |
| 2026-09-07 | €10.80 | €10.80 | €10.45 | €10.45 | 436 |
| 2026-09-04 | €11.00 | €11.00 | €10.60 | €10.70 | 1,100 |
| 2026-09-03 | €11.00 | €11.00 | €10.95 | €11.00 | 124 |
| 2026-09-02 | €11.05 | €11.05 | €10.95 | €11.00 | 23 |
| 2026-09-01 | €11.00 | €11.00 | €10.95 | €10.95 | 33 |
| 2026-08-31 | €11.05 | €11.05 | €11.00 | €11.00 | 24 |
| 2026-08-28 | €11.00 | €11.00 | €10.95 | €11.00 | 1,693 |
| 2026-08-27 | €11.00 | €11.00 | €11.00 | €11.00 | 35 |
| 2026-08-26 | €10.95 | €11.00 | €10.90 | €11.00 | 59 |
| 2026-08-25 | €11.10 | €11.10 | €10.95 | €10.95 | 988 |
| 2026-08-24 | €11.05 | €11.10 | €10.95 | €11.10 | 1,339 |
| 2026-08-21 | €10.70 | €11.05 | €10.70 | €11.05 | 1,811 |
| 2026-08-20 | €10.65 | €10.65 | €10.65 | €10.65 | 81 |
| 2026-08-19 | €10.75 | €10.75 | €10.65 | €10.65 | 39 |
| 2026-08-18 | €10.75 | €10.75 | €10.70 | €10.70 | 3 |
| 2026-08-17 | €10.75 | €10.75 | €10.75 | €10.75 | 96 |
| 2026-08-14 | €10.55 | €10.60 | €10.55 | €10.60 | 430 |
| 2026-08-13 | €10.90 | €10.90 | €10.60 | €10.60 | 465 |
| 2026-08-12 | €10.90 | €10.90 | €10.90 | €10.90 | 8 |
| 2026-08-11 | €10.95 | €11.00 | €10.90 | €10.90 | 1,983 |
| 2026-08-10 | €10.95 | €10.95 | €10.90 | €10.90 | 59 |
| 2026-08-07 | €10.90 | €10.90 | €10.90 | €10.90 | 53 |
| 2026-08-06 | €10.95 | €10.95 | €10.90 | €10.90 | 82 |
| 2026-08-05 | €11.10 | €11.10 | €10.90 | €10.90 | 388 |
| 2026-08-04 | €10.95 | €11.00 | €10.95 | €11.00 | 119 |
| 2026-08-03 | €10.95 | €10.95 | €10.95 | €10.95 | 29 |
| 2026-07-31 | €10.95 | €11.35 | €10.95 | €11.00 | 1,344 |
| 2026-07-30 | €11.00 | €11.00 | €10.95 | €10.95 | 92 |
| 2026-07-29 | €10.85 | €11.10 | €10.80 | €11.00 | 1,009 |
| 2026-07-28 | €10.85 | €10.85 | €10.75 | €10.75 | 75 |
| 2026-07-27 | €10.75 | €10.80 | €10.75 | €10.80 | 87 |
| 2026-07-24 | €10.90 | €10.90 | €10.75 | €10.75 | 12 |
| 2026-07-23 | €10.95 | €10.95 | €10.95 | €10.95 | 11 |
| 2026-07-22 | €10.95 | €10.95 | €10.75 | €10.95 | 13 |
| 2026-07-21 | €10.80 | €10.95 | €10.75 | €10.80 | 129 |
| 2026-07-20 | €10.85 | €10.95 | €10.75 | €10.75 | 92 |
| 2026-07-17 | €10.90 | €10.95 | €10.90 | €10.95 | 11 |
| 2026-07-16 | €10.90 | €10.95 | €10.85 | €10.85 | 20 |
| 2026-07-15 | €10.95 | €11.00 | €10.85 | €10.85 | 930 |
| 2026-07-14 | €11.15 | €11.20 | €10.55 | €11.05 | 1,214 |
| 2026-07-13 | €11.20 | €11.20 | €10.95 | €11.20 | 102 |
| 2026-07-10 | €11.10 | €11.20 | €10.95 | €11.20 | 64 |
| 2026-07-09 | €11.10 | €11.10 | €11.10 | €11.10 | 18 |
| 2026-07-08 | €11.00 | €11.00 | €10.95 | €10.95 | 104 |
| 2026-07-07 | €11.10 | €11.20 | €11.00 | €11.05 | 36 |
| 2026-07-06 | €11.05 | €11.05 | €11.05 | €11.05 | 74 |
| 2026-07-03 | €11.05 | €11.10 | €11.05 | €11.05 | 76 |
| 2026-07-02 | €11.35 | €11.35 | €11.20 | €11.20 | 218 |
| 2026-07-01 | €11.35 | €11.35 | €11.30 | €11.35 | 55 |
| 2026-06-30 | €11.35 | €11.35 | €11.25 | €11.35 | 362 |
| 2026-06-29 | €11.35 | €11.40 | €11.35 | €11.40 | 25 |
| 2026-06-26 | €11.40 | €11.40 | €11.30 | €11.30 | 105 |
| 2026-06-25 | €11.25 | €11.50 | €11.25 | €11.45 | 1,247 |
| 2026-06-24 | €11.10 | €11.25 | €11.10 | €11.25 | 203 |
| 2026-06-23 | €11.10 | €11.15 | €11.10 | €11.15 | 102 |
| 2026-06-22 | €11.15 | €11.15 | €11.05 | €11.05 | 63 |
| 2026-06-19 | €10.95 | €11.05 | €10.95 | €11.05 | 67 |
| 2026-06-18 | €11.20 | €11.20 | €11.00 | €11.00 | 686 |
| 2026-06-17 | €11.25 | €11.25 | €11.15 | €11.15 | 171 |
| 2026-06-16 | €11.25 | €11.30 | €11.25 | €11.30 | 16 |
| 2026-06-15 | €11.35 | €11.35 | €11.20 | €11.20 | 94 |
| 2026-06-12 | €11.40 | €11.50 | €11.35 | €11.35 | 966 |
| 2026-06-11 | €11.05 | €11.05 | €11.05 | €11.05 | 10 |
| 2026-06-10 | €11.10 | €11.10 | €11.05 | €11.05 | 60 |
| 2026-06-09 | €11.45 | €11.45 | €11.05 | €11.10 | 846 |
| 2026-06-08 | €11.10 | €11.25 | €10.95 | €11.25 | 1,051 |
| 2026-06-05 | €11.05 | €11.10 | €11.00 | €11.00 | 206 |
| 2026-06-04 | €11.15 | €11.30 | €11.00 | €11.00 | 344 |
| 2026-06-03 | €11.30 | €11.35 | €11.10 | €11.10 | 1,040 |
| 2026-06-02 | €11.35 | €11.45 | €11.30 | €11.30 | 948 |
| 2026-06-01 | €11.55 | €11.55 | €11.15 | €11.30 | 1,104 |
| 2026-05-29 | €10.70 | €11.50 | €10.70 | €11.50 | 4,082 |
| 2026-05-28 | €10.70 | €10.75 | €10.65 | €10.65 | 163 |
| 2026-05-27 | €10.80 | €10.80 | €10.70 | €10.70 | 26 |
| 2026-05-26 | €10.75 | €10.75 | €10.65 | €10.65 | 28 |
| 2026-05-25 | €10.65 | €10.80 | €10.65 | €10.80 | 1,673 |
| 2026-05-22 | €10.55 | €10.65 | €10.55 | €10.65 | 80 |
| 2026-05-21 | €10.55 | €10.55 | €10.50 | €10.50 | 56 |
| 2026-05-20 | €10.70 | €10.70 | €10.55 | €10.55 | 499 |
| 2026-05-19 | €10.35 | €10.75 | €10.30 | €10.75 | 632 |
| 2026-05-18 | €10.30 | €10.40 | €10.30 | €10.30 | 90 |
| 2026-05-15 | €10.30 | €10.45 | €10.30 | €10.30 | 114 |
| 2026-05-14 | €10.40 | €10.45 | €10.30 | €10.40 | 271 |
| 2026-05-13 | €10.30 | €10.45 | €10.30 | €10.40 | 454 |
| 2026-05-12 | €10.45 | €10.50 | €10.35 | €10.45 | 502 |
| 2026-05-11 | €10.30 | €10.45 | €10.30 | €10.30 | 544 |
| 2026-05-08 | €10.35 | €10.40 | €10.00 | €10.40 | 1,646 |
| 2026-05-07 | €10.25 | €10.35 | €10.00 | €10.35 | 2,657 |
| 2026-05-06 | €9.84 | €10.30 | €9.84 | €10.30 | 974 |
| 2026-05-05 | €9.84 | €9.86 | €9.80 | €9.80 | 182 |
| 2026-05-04 | €9.86 | €9.86 | €9.86 | €9.86 | 109 |
| 2026-04-30 | €9.86 | €9.88 | €9.84 | €9.88 | 39 |
| 2026-04-29 | €9.88 | €9.88 | €9.88 | €9.88 | 21 |
| 2026-04-28 | €9.94 | €9.94 | €9.84 | €9.84 | 137 |
| 2026-04-27 | €10.00 | €10.00 | €9.72 | €9.94 | 1,047 |
| 2026-04-24 | €10.00 | €10.00 | €9.98 | €10.00 | 12 |
| 2026-04-23 | €10.30 | €10.30 | €9.52 | €10.00 | 2,432 |
| 2026-04-22 | €10.30 | €10.35 | €10.25 | €10.25 | 38 |
| 2026-04-21 | €10.25 | €10.30 | €10.25 | €10.30 | 40 |
| 2026-04-20 | €10.05 | €10.30 | €10.05 | €10.30 | 702 |
| 2026-04-17 | €10.10 | €10.10 | €9.94 | €9.94 | 732 |
| 2026-04-16 | €10.20 | €10.20 | €10.10 | €10.10 | 34 |
| 2026-04-15 | €10.20 | €10.20 | €10.10 | €10.20 | 157 |
| 2026-04-14 | €10.25 | €10.25 | €10.10 | €10.10 | 242 |
| 2026-04-13 | €10.30 | €10.30 | €10.20 | €10.20 | 3 |
| 2026-04-10 | €10.35 | €10.35 | €10.30 | €10.30 | 20 |
| 2026-04-09 | €10.30 | €10.35 | €10.30 | €10.30 | 20 |
| 2026-04-08 | €10.30 | €10.35 | €10.25 | €10.35 | 217 |
| 2026-04-07 | €10.25 | €10.30 | €10.25 | €10.25 | 24 |
| 2026-04-02 | €10.25 | €10.30 | €10.25 | €10.25 | 10 |
| 2026-04-01 | €10.05 | €10.30 | €10.05 | €10.30 | 352 |
| 2026-03-31 | €9.74 | €10.10 | €9.72 | €10.10 | 629 |
| 2026-03-30 | €9.78 | €9.78 | €9.74 | €9.74 | 33 |
| 2026-03-27 | €9.88 | €9.90 | €9.58 | €9.80 | 1,086 |
| 2026-03-26 | €10.05 | €10.05 | €9.52 | €9.86 | 2,054 |
| 2026-03-25 | €10.25 | €10.25 | €10.20 | €10.20 | 13 |
| 2026-03-24 | €10.25 | €10.30 | €10.25 | €10.25 | 56 |
| 2026-03-23 | €10.30 | €10.30 | €10.25 | €10.25 | 68 |
| 2026-03-20 | €10.35 | €10.45 | €10.25 | €10.25 | 192 |
| 2026-03-19 | €10.50 | €10.50 | €10.20 | €10.30 | 1,093 |
| 2026-03-18 | €10.50 | €10.55 | €10.50 | €10.55 | 12 |
| 2026-03-17 | €10.50 | €10.50 | €10.45 | €10.45 | 108 |
| 2026-03-16 | €10.65 | €10.65 | €10.45 | €10.45 | 378 |
| 2026-03-13 | €10.70 | €10.70 | €10.55 | €10.60 | 272 |
| 2026-03-12 | €10.65 | €10.65 | €10.60 | €10.65 | 117 |
| 2026-03-11 | €10.65 | €10.65 | €10.65 | €10.65 | 25 |
| 2026-03-10 | €10.60 | €10.60 | €10.55 | €10.55 | 52 |
| 2026-03-09 | €10.55 | €10.60 | €10.55 | €10.60 | 354 |
| 2026-03-06 | €10.65 | €10.85 | €10.65 | €10.85 | 258 |
| 2026-03-05 | €10.95 | €10.95 | €10.50 | €10.65 | 649 |
| 2026-03-04 | €11.00 | €11.00 | €10.95 | €10.95 | 197 |
| 2026-03-03 | €10.95 | €11.00 | €10.95 | €11.00 | 572 |
| 2026-03-02 | €10.90 | €10.95 | €10.85 | €10.95 | 218 |
| 2026-02-27 | €10.95 | €11.00 | €10.80 | €11.00 | 2,086 |
| 2026-02-26 | €10.90 | €10.90 | €10.75 | €10.90 | 440 |
| 2026-02-25 | €10.85 | €10.90 | €10.85 | €10.90 | 129 |
| 2026-02-24 | €10.80 | €10.80 | €10.80 | €10.80 | 5 |
| 2026-02-23 | €11.00 | €11.00 | €10.70 | €10.80 | 708 |
| 2026-02-20 | €10.75 | €11.00 | €10.65 | €11.00 | 2,226 |
| 2026-02-19 | €10.80 | €10.80 | €10.00 | €10.25 | 2,978 |
| 2026-02-18 | €11.05 | €11.05 | €10.70 | €10.75 | 660 |
| 2026-02-17 | €10.90 | €11.10 | €10.80 | €11.10 | 730 |
| 2026-02-16 | €10.85 | €10.95 | €10.85 | €10.90 | 241 |
| 2026-02-13 | €10.90 | €10.90 | €10.85 | €10.85 | 143 |
| 2026-02-12 | €11.00 | €11.00 | €10.80 | €10.90 | 312 |
| 2026-02-11 | €10.95 | €11.00 | €10.90 | €11.00 | 112 |
| 2026-02-10 | €10.95 | €11.05 | €10.70 | €10.90 | 674 |
| 2026-02-09 | €11.00 | €11.05 | €10.95 | €10.95 | 362 |
| 2026-02-06 | €11.05 | €11.05 | €10.95 | €11.00 | 151 |
| 2026-02-05 | €10.95 | €11.10 | €10.95 | €11.00 | 916 |
| 2026-02-04 | €10.45 | €10.95 | €10.45 | €10.90 | 2,903 |
| 2026-02-03 | €10.15 | €10.50 | €10.15 | €10.45 | 795 |
| 2026-02-02 | €10.20 | €10.20 | €10.15 | €10.15 | 125 |
| 2026-01-30 | €10.10 | €10.30 | €10.05 | €10.05 | 548 |
| 2026-01-29 | €10.30 | €10.30 | €10.20 | €10.20 | 652 |
| 2026-01-28 | €10.45 | €10.45 | €10.40 | €10.40 | 412 |
| 2026-01-27 | €10.45 | €10.60 | €10.35 | €10.50 | 1,099 |
| 2026-01-26 | €10.40 | €10.65 | €10.40 | €10.45 | 522 |
| 2026-01-23 | €10.15 | €10.40 | €10.15 | €10.40 | 807 |
| 2026-01-22 | €10.20 | €10.20 | €10.15 | €10.20 | 77 |
| 2026-01-21 | €10.25 | €10.25 | €10.10 | €10.20 | 222 |
| 2026-01-20 | €10.10 | €10.25 | €9.98 | €10.25 | 1,361 |
| 2026-01-19 | €10.15 | €10.20 | €9.90 | €10.05 | 653 |
| 2026-01-16 | €9.70 | €10.25 | €9.70 | €10.20 | 1,879 |
| 2026-01-15 | €9.70 | €9.88 | €9.66 | €9.70 | 2,275 |
| 2026-01-14 | €9.68 | €9.78 | €9.60 | €9.70 | 1,164 |
| 2026-01-13 | €9.12 | €9.60 | €9.12 | €9.60 | 2,303 |
| 2026-01-12 | €9.18 | €9.18 | €9.10 | €9.10 | 406 |
| 2026-01-09 | €9.28 | €9.28 | €9.04 | €9.18 | 2,484 |
| 2026-01-08 | €9.30 | €9.32 | €9.28 | €9.28 | 63 |
| 2026-01-07 | €9.28 | €9.30 | €9.26 | €9.30 | 124 |
| 2026-01-06 | €9.32 | €9.32 | €9.24 | €9.24 | 32 |
| 2026-01-05 | €9.34 | €9.34 | €9.34 | €9.34 | 25 |
| 2026-01-02 | €9.30 | €9.48 | €9.28 | €9.34 | 503 |
| 2025-12-31 | €9.26 | €9.28 | €9.24 | €9.28 | 202 |
| 2025-12-30 | €9.08 | €9.30 | €9.06 | €9.20 | 730 |
| 2025-12-29 | €8.84 | €9.10 | €8.84 | €9.10 | 1,808 |
| 2025-12-24 | €8.84 | €8.84 | €8.80 | €8.82 | 42 |
| 2025-12-23 | €8.82 | €8.84 | €8.80 | €8.84 | 1,232 |
| 2025-12-22 | €8.84 | €8.84 | €8.82 | €8.82 | 105 |
| 2025-12-19 | €8.82 | €8.84 | €8.72 | €8.84 | 921 |
| 2025-12-18 | €8.92 | €8.96 | €8.80 | €8.80 | 1,336 |
| 2025-12-17 | €8.94 | €8.94 | €8.92 | €8.92 | 223 |
| 2025-12-16 | €9.04 | €9.04 | €8.90 | €8.94 | 1,256 |
| 2025-12-15 | €9.16 | €9.16 | €8.98 | €9.00 | 7,047 |
| 2025-12-12 | €9.28 | €9.28 | €9.26 | €9.26 | 91 |
| 2025-12-11 | €9.30 | €9.30 | €9.26 | €9.28 | 649 |
| 2025-12-10 | €9.18 | €9.30 | €9.18 | €9.30 | 251 |
| 2025-12-09 | €9.02 | €9.20 | €9.02 | €9.20 | 909 |
| 2025-12-08 | €9.00 | €9.02 | €9.00 | €9.02 | 991 |
| 2025-12-05 | €9.04 | €9.04 | €8.98 | €9.00 | 1,278 |
| 2025-12-04 | €9.00 | €9.04 | €9.00 | €9.04 | 520 |
| 2025-12-03 | €9.00 | €9.00 | €8.98 | €8.98 | 3,113 |
| 2025-12-02 | €9.00 | €9.02 | €9.00 | €9.02 | 2,630 |
| 2025-12-01 | €8.96 | €9.02 | €8.86 | €9.02 | 3,679 |
| 2025-11-28 | €9.00 | €9.06 | €8.96 | €8.96 | 5,520 |
| 2025-11-27 | €9.00 | €9.02 | €9.00 | €9.00 | 126 |
| 2025-11-26 | €9.06 | €9.06 | €9.00 | €9.00 | 10,342 |
| 2025-11-25 | €8.88 | €9.06 | €8.88 | €9.06 | 6,075 |
| 2025-11-24 | €8.96 | €9.00 | €8.86 | €8.90 | 1,990 |
| 2025-11-21 | €8.96 | €8.98 | €8.96 | €8.96 | 84 |
| 2025-11-20 | €8.98 | €8.98 | €8.98 | €8.98 | 154 |
| 2025-11-19 | €8.96 | €8.96 | €8.94 | €8.94 | 155 |
| 2025-11-18 | €8.92 | €8.96 | €8.92 | €8.96 | 98 |
| 2025-11-17 | €8.94 | €8.96 | €8.90 | €8.90 | 433 |
| 2025-11-14 | €8.92 | €8.94 | €8.92 | €8.94 | 122 |
| 2025-11-13 | €8.92 | €8.92 | €8.92 | €8.92 | 644 |
| 2025-11-12 | €9.02 | €9.02 | €8.96 | €8.96 | 132 |
| 2025-11-11 | €9.04 | €9.04 | €9.00 | €9.00 | 645 |
| 2025-11-10 | €9.06 | €9.06 | €9.00 | €9.06 | 245 |
| 2025-11-07 | €9.00 | €9.06 | €9.00 | €9.06 | 51 |
| 2025-11-06 | €8.90 | €9.04 | €8.90 | €9.04 | 901,806 |
| 2025-11-05 | €8.90 | €8.90 | €8.86 | €8.86 | 30 |
| 2025-11-04 | €8.98 | €8.98 | €8.90 | €8.90 | 383 |
| 2025-11-03 | €9.24 | €9.30 | €8.96 | €8.96 | 2,462 |
| 2025-10-31 | €9.06 | €9.26 | €9.00 | €9.22 | 1,184 |
| 2025-10-30 | €8.96 | €9.06 | €8.96 | €8.98 | 416 |
| 2025-10-29 | €9.10 | €9.10 | €8.78 | €8.92 | 6,347 |
| 2025-10-28 | €9.44 | €9.44 | €8.96 | €9.04 | 7,205 |
| 2025-10-27 | €9.16 | €9.62 | €9.16 | €9.44 | 2,024 |
| 2025-10-24 | €8.92 | €9.06 | €8.92 | €9.02 | 678 |
| 2025-10-23 | €8.96 | €8.98 | €8.78 | €8.90 | 6,306 |
| 2025-10-22 | €9.08 | €9.16 | €8.94 | €8.98 | 900 |
| 2025-10-21 | €9.00 | €9.08 | €8.96 | €9.08 | 1,395 |
| 2025-10-20 | €9.00 | €9.08 | €8.96 | €9.00 | 469 |
| 2025-10-17 | €9.10 | €9.10 | €8.96 | €9.00 | 431 |
| 2025-10-16 | €8.98 | €9.10 | €8.96 | €9.10 | 1,273 |
| 2025-10-15 | €8.96 | €9.00 | €8.94 | €8.98 | 1,226 |
| 2025-10-14 | €9.10 | €9.14 | €8.94 | €8.94 | 1,163 |
| 2025-10-13 | €9.12 | €9.40 | €9.00 | €9.14 | 944 |
| 2025-10-10 | €9.50 | €9.50 | €9.20 | €9.32 | 1,820 |
| 2025-10-09 | €9.62 | €9.62 | €9.40 | €9.50 | 1,994 |