Paris - Delayed Quote EUR

Ramsay Générale de Santé SA (GDS.PA)

Compare
12.25
-0.15
(-1.21%)
At close: January 17 at 5:35:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202512.4012.4012.0012.2512.25754
Jan 16, 202512.4512.4512.3012.4012.40108
Jan 15, 202512.6012.6012.4512.4512.45120
Jan 14, 202512.6512.6512.6012.6012.60123
Jan 13, 202512.7512.7512.6012.6512.65345
Jan 10, 202512.7512.7512.7012.7012.7025
Jan 9, 202512.7012.7512.7012.7512.7525
Jan 8, 202512.6012.7012.6012.7012.70172
Jan 7, 202512.4512.7512.3512.7012.70289
Jan 6, 202512.4512.4512.1012.4512.45554
Jan 3, 202512.7012.7012.2512.5012.50442
Jan 2, 202512.5012.8012.4512.8012.80389
Dec 31, 202412.0012.4012.0012.4012.40388
Dec 30, 202411.7512.1011.7512.1012.101,106
Dec 27, 202411.4011.7511.4011.7511.752,121
Dec 24, 202411.4511.4511.3511.4511.451,504
Dec 23, 202411.5011.5011.4511.4511.45219
Dec 20, 202411.4511.4511.2511.3011.30655
Dec 19, 202411.2511.4511.2511.4511.45728
Dec 18, 202411.5011.5011.5011.5011.502
Dec 17, 202411.5011.5011.2511.4511.45481
Dec 16, 202411.5011.5011.4011.5011.50380
Dec 13, 202411.2511.5011.2511.5011.50347
Dec 12, 202411.4011.5011.2011.5011.501,006
Dec 11, 202411.5011.6511.5011.5011.5098
Dec 10, 202411.5511.5511.5011.5011.5076
Dec 9, 202411.6011.6011.6011.6011.6048
Dec 6, 202411.7511.7511.4011.6511.65316
Dec 5, 202411.8011.8011.4511.7511.75489
Dec 4, 202411.8011.8011.8011.8011.80219
Dec 3, 202411.2511.7011.2011.7011.70601
Dec 2, 202411.0011.3011.0011.2511.251,272
Nov 29, 202411.8511.8511.3011.3011.30643
Nov 28, 202411.7511.8511.7511.8511.8550
Nov 27, 202411.8511.8511.7011.7011.70207
Nov 26, 202411.8511.9011.8011.8011.80103
Nov 25, 202412.0012.0011.6511.8011.80638
Nov 22, 202411.6011.6011.0511.5511.55840
Nov 21, 202411.6511.6511.5011.5011.5067
Nov 20, 202412.0012.0011.3011.6011.601,130
Nov 19, 202411.9012.0011.9012.0012.0034
Nov 18, 202411.9511.9511.9011.9011.90460
Nov 15, 202412.0512.2012.0012.0512.0577
Nov 14, 202411.9012.3011.8012.1012.10661
Nov 13, 202411.7511.9011.7011.9011.90468
Nov 12, 202412.0012.0011.7011.8011.80834
Nov 11, 202412.0512.0512.0012.0012.00177
Nov 8, 202412.7512.8012.0012.0512.052,009
Nov 7, 202412.8012.9512.7512.7512.75176
Nov 6, 202413.1513.1512.7513.0013.00625
Nov 5, 202413.2513.3012.9513.2513.25644
Nov 4, 202413.3513.3513.2513.2513.25127
Nov 1, 202413.4013.4013.3013.3513.3598
Oct 31, 202413.2513.4513.2513.4513.45158
Oct 30, 202413.2513.3013.2013.2013.2061
Oct 29, 202413.2013.2013.2013.2013.20135
Oct 28, 202413.5513.5513.1013.5013.50309
Oct 25, 202413.6013.6013.2513.5513.55159
Oct 24, 202412.8013.5512.7013.5513.55821
Oct 23, 202412.5012.8012.4012.8012.801,127
Oct 22, 202412.1012.5011.6512.5012.50725
Oct 21, 202411.9012.1011.9012.1012.10661
Oct 18, 202411.8011.9511.7511.9011.90856
Oct 17, 202411.8511.8511.6511.8011.80118
Oct 16, 202411.8011.8011.6011.8011.801,400
Oct 15, 202411.9011.9011.7511.8011.80303
Oct 14, 202411.9011.9511.8511.9511.95508
Oct 11, 202412.0012.0011.6511.9011.901,086
Oct 10, 202412.3012.3012.0012.1012.101,392
Oct 9, 202412.5512.5511.4012.3012.304,668
Oct 8, 202412.6012.6512.0012.6012.602,512
Oct 7, 202412.9012.9012.5512.6012.60768
Oct 4, 202413.0513.0512.8012.9012.90910
Oct 3, 202413.4513.4513.0013.0013.00454
Oct 2, 202413.6513.7513.2513.4513.45228
Oct 1, 202414.5014.5013.0513.6513.651,367
Sep 30, 202414.4014.4514.4014.4514.45311
Sep 27, 202414.5014.5514.3014.4014.40255
Sep 26, 202414.5014.5014.5014.5014.501
Sep 25, 202414.5014.5514.4014.5014.5039
Sep 24, 202414.5514.5514.4514.5514.5592
Sep 23, 202414.6014.6014.1014.5514.55516
Sep 20, 202414.5014.6014.4514.5514.55514
Sep 19, 202414.5514.6014.3014.5014.50468
Sep 18, 202414.7014.7014.5014.6014.60782
Sep 17, 202414.8014.8014.8014.8014.8016
Sep 16, 202414.8014.8014.7014.7014.7075
Sep 13, 202414.7514.7514.7514.7514.756
Sep 12, 202415.1515.1514.7014.7014.70288
Sep 11, 202415.1515.1515.1015.1015.1022
Sep 10, 202415.1015.1015.1015.1015.103
Sep 9, 202415.0015.1015.0015.1015.1062
Sep 6, 202415.8015.8015.0015.0015.00811
Sep 5, 202415.8515.9515.8015.8015.8047
Sep 4, 202415.9515.9515.8515.8515.8515
Sep 3, 202415.8515.9015.8515.9015.903
Sep 2, 202415.8015.8015.8015.8015.8039
Aug 30, 202415.8015.8015.8015.8015.80121
Aug 29, 202415.9015.9015.8015.8015.8034
Aug 28, 202415.8515.9015.8015.9015.90563
Aug 27, 202415.7515.8015.7515.8015.809
Aug 26, 202415.9015.9515.7015.7015.70134
Aug 23, 202415.6015.9015.6015.9015.90349
Aug 22, 202415.5015.6015.5015.6015.6012
Aug 21, 202415.4015.6015.4015.5015.50543
Aug 20, 202415.4015.4515.3515.3515.3564
Aug 19, 202415.3015.4015.2015.4015.40549
Aug 16, 202414.9515.3514.9515.3515.35733
Aug 15, 202414.9515.0014.9514.9514.9513
Aug 14, 202414.9014.9514.8014.9514.95174
Aug 13, 202414.8514.8514.8514.8514.851
Aug 12, 202414.9014.9514.8514.8514.8513
Aug 9, 202414.8514.9014.8514.9014.903
Aug 8, 202414.7514.8514.7514.8514.85106
Aug 7, 202414.6514.7014.6514.7014.70393
Aug 6, 202414.9514.9514.9514.9514.951
Aug 5, 202415.3015.3014.8014.9514.95443
Aug 2, 202415.3015.3515.3015.3515.353
Aug 1, 202415.3015.3515.3015.3515.358
Jul 31, 202415.3015.3515.0015.3015.30560
Jul 30, 202415.4015.4015.0015.3015.30111
Jul 29, 202415.4515.4515.0015.4015.40151
Jul 26, 202415.0515.5015.0515.5015.50395
Jul 25, 202415.6515.6515.0015.0515.05379
Jul 24, 202415.6515.7015.5015.7015.70155
Jul 23, 202415.6015.7015.5015.7015.7064
Jul 22, 202415.6015.7015.6015.6015.6014
Jul 19, 202415.5515.6015.3015.6015.60196
Jul 18, 202415.5015.6015.5015.6015.60211
Jul 17, 202415.5015.5515.5015.5015.50266
Jul 16, 202415.8015.8015.3515.5015.50519
Jul 15, 202415.8515.8515.8015.8015.808
Jul 12, 202415.9515.9515.8515.8515.8585
Jul 11, 202415.8015.8515.8015.8515.85180
Jul 10, 202415.9516.0015.8015.8015.80180
Jul 9, 202415.9515.9515.7515.7515.75122
Jul 8, 202415.9015.9515.5515.7515.75595
Jul 5, 202415.9515.9515.9015.9015.90184
Jul 4, 202415.8515.9515.8015.8515.85201
Jul 3, 202415.9015.9015.6015.8015.80143
Jul 2, 202415.5515.8515.5515.8515.8564
Jul 1, 202415.4515.7515.4515.6015.60432
Jun 28, 202415.5015.7515.5015.7515.75939
Jun 27, 202415.7015.7515.6515.6515.65243
Jun 26, 202415.7015.7015.6515.7015.7026
Jun 25, 202415.8515.9015.7015.7015.70105
Jun 24, 202416.0516.0515.9015.9015.90140
Jun 21, 202416.0016.1015.9016.0016.00400
Jun 20, 202415.9516.0015.7016.0016.00171
Jun 19, 202415.8016.0015.8016.0016.00415
Jun 18, 202416.1516.3014.6516.0016.004,713
Jun 17, 202416.4516.4516.1516.1516.15511
Jun 14, 202415.6016.4515.6016.4516.452,455
Jun 13, 202415.9015.9015.3515.6015.60445
Jun 12, 202416.4516.4515.9515.9515.95551
Jun 11, 202416.7516.7515.9516.3516.351,700
Jun 10, 202416.6016.7516.2016.7516.75241
Jun 7, 202416.7016.7516.4016.6016.60360
Jun 6, 202416.5016.7516.5016.7516.75156
Jun 5, 202416.2516.5016.2516.5016.50537
Jun 4, 202416.5016.5015.3016.3016.301,937
Jun 3, 202415.5016.6015.5016.5016.502,269
May 31, 202415.6015.6015.1515.5015.50703
May 30, 202415.5015.8515.4515.7015.70383
May 29, 202415.2015.5515.2015.5015.501,621
May 28, 202415.2515.2515.1015.2515.25360
May 27, 202414.9015.4514.6015.3015.302,236
May 24, 202414.5014.8014.4514.7014.701,778
May 23, 202414.1014.9013.8514.5014.504,741
May 22, 202414.7514.7513.3014.0514.054,504
May 21, 202415.6015.6014.1014.7514.755,067
May 20, 202413.8516.9013.8515.6015.6014,157
May 17, 202412.8013.7012.8013.7013.703,985
May 16, 202412.7512.9012.5512.9012.90535
May 15, 202412.5012.8012.5012.8012.801,166
May 14, 202412.4512.6512.3512.5512.551,228
May 13, 202412.4012.5012.2512.5012.50972
May 10, 202412.4512.5012.4012.4012.40851
May 9, 202412.4512.4512.4512.4512.4547
May 8, 202412.4512.4512.4512.4512.455
May 7, 202412.4512.5012.2012.5012.50229
May 6, 202412.5012.5012.1012.5012.501,853
May 3, 202412.5012.5012.2512.5012.50943
May 2, 202412.5512.8512.3012.5012.501,079
Apr 30, 202412.3013.0012.3012.8512.851,140
Apr 29, 202412.4512.5012.0012.4012.401,389
Apr 26, 202412.5512.5512.3512.4512.45263
Apr 25, 202412.5512.5512.4012.4012.40209
Apr 24, 202412.6012.6012.4012.5012.50372
Apr 23, 202412.8012.8012.0012.7012.701,353
Apr 22, 202412.8012.8012.7012.8012.80173
Apr 19, 202412.9012.9012.4512.7512.75921
Apr 18, 202412.9513.2512.7512.8512.851,032
Apr 17, 202413.4013.4512.7512.8512.85712
Apr 16, 202413.3513.5013.2513.4513.45582
Apr 15, 202413.3513.6013.3513.4013.40924
Apr 12, 202413.2013.5013.1513.5013.50513
Apr 11, 202413.2013.2012.8013.1013.106,296
Apr 10, 202413.3513.3513.1513.1513.15427
Apr 9, 202413.6513.8013.2513.3513.351,075
Apr 8, 202413.7013.7013.6013.6013.60304
Apr 5, 202413.6014.2013.5013.7013.70773
Apr 4, 202413.7013.9513.6013.6513.65449
Apr 3, 202413.4013.7013.4013.7013.70408
Apr 2, 202413.5513.6013.4013.5513.551,608
Mar 28, 202414.4514.4513.9013.9513.953,207
Mar 27, 202414.4514.4514.3514.4514.4585
Mar 26, 202414.4514.5014.4514.4514.45107
Mar 25, 202414.5014.6014.4514.4514.45290
Mar 22, 202414.5514.5514.4514.5514.55188
Mar 21, 202414.8014.8014.5014.6014.60220
Mar 20, 202414.9014.9014.7514.7514.75340
Mar 19, 202415.0015.0014.8514.8514.85220
Mar 18, 202414.9015.3014.6514.9014.90707
Mar 15, 202414.1015.4514.1014.9014.903,235
Mar 14, 202414.7014.7013.9013.9513.957,185
Mar 13, 202415.3015.3014.7014.7014.70695
Mar 12, 202415.5015.5514.9515.3515.3513,545
Mar 11, 202416.2516.2515.3515.5015.501,770
Mar 8, 202416.3516.3516.0016.2516.25654
Mar 7, 202416.4016.4016.1016.3016.30387
Mar 6, 202415.7516.3015.7516.2016.20787
Mar 5, 202415.8015.8015.6015.8015.80453
Mar 4, 202415.5015.8015.5015.8015.80794
Mar 1, 202416.0016.1015.1015.6515.6513,235
Feb 29, 202417.0017.3015.8516.0016.0012,089
Feb 28, 202417.9517.9517.9017.9017.902
Feb 27, 202418.0518.0517.9017.9017.90165
Feb 26, 202418.0518.0518.0518.0518.0592
Feb 23, 202418.0518.1018.0518.1018.1083
Feb 22, 202418.2018.2017.9018.0018.00441
Feb 21, 202417.8018.2017.8018.2018.20255
Feb 20, 202418.0518.2017.9018.2018.20205
Feb 19, 202418.1518.2017.7518.1018.10257
Feb 16, 202418.2018.2518.0518.2018.20197
Feb 15, 202418.3018.3018.3018.3018.3013
Feb 14, 202418.3018.3018.2018.2018.2014
Feb 13, 202418.2518.4018.2518.3018.30236
Feb 12, 202418.2518.2518.0018.2518.25221
Feb 9, 202418.0018.3017.9518.3018.30532
Feb 8, 202417.4518.1517.4518.0018.00574
Feb 7, 202418.4018.4517.4517.4517.451,535
Feb 6, 202418.2518.4518.2518.4518.4511
Feb 5, 202418.1518.4518.0018.4518.45810
Feb 2, 202418.3518.3518.1518.3518.35105
Feb 1, 202418.4518.4518.2518.3518.3583
Jan 31, 202418.6018.6518.2518.4518.4578
Jan 30, 202418.5518.6018.0018.6018.60427
Jan 29, 202418.6518.6518.5018.5518.55190
Jan 26, 202418.6518.7018.5018.7018.70190
Jan 25, 202418.7018.7018.3018.4518.45360
Jan 24, 202418.6518.7518.6518.7518.7510
Jan 23, 202418.6518.6518.6018.6518.6567
Jan 22, 202418.5018.9518.5018.6518.65216
Jan 19, 202419.0019.0519.0019.0019.008
Jan 18, 202418.9519.0018.5519.0019.00250
Jan 17, 202419.2019.2018.8018.8018.80183

Related Tickers

RMSYF Ramsay Health Care Limited
19.00
0.00%
 
LNA.PA LNA Santé SA
22.00
-2.22%
 
CLARI.PA Clariane SE
2.1960
+7.75%
 
RHC.AX Ramsay Health Care Limited
34.16
-0.06%