Ramsay Générale de Santé SA (GDS.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 01:50PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.50 | 12.50 | 12.10 | 12.35 | 12.35 | 1,633 |
| 03 May 2024 | 12.50 | 12.50 | 12.25 | 12.50 | 12.50 | 943 |
| 02 May 2024 | 12.55 | 12.85 | 12.30 | 12.50 | 12.50 | 1,079 |
| 30 Apr 2024 | 12.30 | 13.00 | 12.30 | 12.85 | 12.85 | 1,140 |
| 29 Apr 2024 | 12.45 | 12.50 | 12.00 | 12.40 | 12.40 | 1,389 |
| 26 Apr 2024 | 12.55 | 12.55 | 12.35 | 12.45 | 12.45 | 263 |
| 25 Apr 2024 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | 209 |
| 24 Apr 2024 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | 372 |
| 23 Apr 2024 | 12.80 | 12.80 | 12.00 | 12.70 | 12.70 | 1,353 |
| 22 Apr 2024 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 173 |
| 19 Apr 2024 | 12.90 | 12.90 | 12.45 | 12.75 | 12.75 | 921 |
| 18 Apr 2024 | 12.95 | 13.25 | 12.75 | 12.85 | 12.85 | 1,032 |
| 17 Apr 2024 | 13.40 | 13.45 | 12.75 | 12.85 | 12.85 | 712 |
| 16 Apr 2024 | 13.35 | 13.50 | 13.25 | 13.45 | 13.45 | 582 |
| 15 Apr 2024 | 13.35 | 13.60 | 13.35 | 13.40 | 13.40 | 924 |
| 12 Apr 2024 | 13.20 | 13.50 | 13.15 | 13.50 | 13.50 | 513 |
| 11 Apr 2024 | 13.20 | 13.20 | 12.80 | 13.10 | 13.10 | 6,296 |
| 10 Apr 2024 | 13.35 | 13.35 | 13.15 | 13.15 | 13.15 | 427 |
| 09 Apr 2024 | 13.65 | 13.80 | 13.25 | 13.35 | 13.35 | 1,075 |
| 08 Apr 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 304 |
| 05 Apr 2024 | 13.60 | 14.20 | 13.50 | 13.70 | 13.70 | 773 |
| 04 Apr 2024 | 13.70 | 13.95 | 13.60 | 13.65 | 13.65 | 449 |
| 03 Apr 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 408 |
| 02 Apr 2024 | 13.55 | 13.60 | 13.40 | 13.55 | 13.55 | 1,608 |
| 28 Mar 2024 | 14.45 | 14.45 | 13.90 | 13.95 | 13.95 | 3,207 |
| 27 Mar 2024 | 14.45 | 14.45 | 14.35 | 14.45 | 14.45 | 85 |
| 26 Mar 2024 | 14.45 | 14.50 | 14.45 | 14.45 | 14.45 | 107 |
| 25 Mar 2024 | 14.50 | 14.60 | 14.45 | 14.45 | 14.45 | 290 |
| 22 Mar 2024 | 14.55 | 14.55 | 14.45 | 14.55 | 14.55 | 188 |
| 21 Mar 2024 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | 220 |
| 20 Mar 2024 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | 340 |
| 19 Mar 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | 220 |
| 18 Mar 2024 | 14.90 | 15.30 | 14.65 | 14.90 | 14.90 | 707 |
| 15 Mar 2024 | 14.10 | 15.45 | 14.10 | 14.90 | 14.90 | 3,235 |
| 14 Mar 2024 | 14.70 | 14.70 | 13.90 | 13.95 | 13.95 | 7,185 |
| 13 Mar 2024 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | 695 |
| 12 Mar 2024 | 15.50 | 15.55 | 14.95 | 15.35 | 15.35 | 13,545 |
| 11 Mar 2024 | 16.25 | 16.25 | 15.35 | 15.50 | 15.50 | 1,770 |
| 08 Mar 2024 | 16.35 | 16.35 | 16.00 | 16.25 | 16.25 | 654 |
| 07 Mar 2024 | 16.40 | 16.40 | 16.10 | 16.30 | 16.30 | 387 |
| 06 Mar 2024 | 15.75 | 16.30 | 15.75 | 16.20 | 16.20 | 787 |
| 05 Mar 2024 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 453 |
| 04 Mar 2024 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 794 |
| 01 Mar 2024 | 16.00 | 16.10 | 15.10 | 15.65 | 15.65 | 13,235 |
| 29 Feb 2024 | 17.00 | 17.30 | 15.85 | 16.00 | 16.00 | 12,089 |
| 28 Feb 2024 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 2 |
| 27 Feb 2024 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | 165 |
| 26 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 92 |
| 23 Feb 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 83 |
| 22 Feb 2024 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | 441 |
| 21 Feb 2024 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 255 |
| 20 Feb 2024 | 18.05 | 18.20 | 17.90 | 18.20 | 18.20 | 205 |
| 19 Feb 2024 | 18.15 | 18.20 | 17.75 | 18.10 | 18.10 | 257 |
| 16 Feb 2024 | 18.20 | 18.25 | 18.05 | 18.20 | 18.20 | 197 |
| 15 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 13 |
| 14 Feb 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 14 |
| 13 Feb 2024 | 18.25 | 18.40 | 18.25 | 18.30 | 18.30 | 236 |
| 12 Feb 2024 | 18.25 | 18.25 | 18.00 | 18.25 | 18.25 | 221 |
| 09 Feb 2024 | 18.00 | 18.30 | 17.95 | 18.30 | 18.30 | 532 |
| 08 Feb 2024 | 17.45 | 18.15 | 17.45 | 18.00 | 18.00 | 574 |
| 07 Feb 2024 | 18.40 | 18.45 | 17.45 | 17.45 | 17.45 | 1,535 |
| 06 Feb 2024 | 18.25 | 18.45 | 18.25 | 18.45 | 18.45 | 11 |
| 05 Feb 2024 | 18.15 | 18.45 | 18.00 | 18.45 | 18.45 | 810 |
| 02 Feb 2024 | 18.35 | 18.35 | 18.15 | 18.35 | 18.35 | 105 |
| 01 Feb 2024 | 18.45 | 18.45 | 18.25 | 18.35 | 18.35 | 83 |
| 31 Jan 2024 | 18.60 | 18.65 | 18.25 | 18.45 | 18.45 | 78 |
| 30 Jan 2024 | 18.55 | 18.60 | 18.00 | 18.60 | 18.60 | 427 |
| 29 Jan 2024 | 18.65 | 18.65 | 18.50 | 18.55 | 18.55 | 190 |
| 26 Jan 2024 | 18.65 | 18.70 | 18.50 | 18.70 | 18.70 | 190 |
| 25 Jan 2024 | 18.70 | 18.70 | 18.30 | 18.45 | 18.45 | 360 |
| 24 Jan 2024 | 18.65 | 18.75 | 18.65 | 18.75 | 18.75 | 10 |
| 23 Jan 2024 | 18.65 | 18.65 | 18.60 | 18.65 | 18.65 | 67 |
| 22 Jan 2024 | 18.50 | 18.95 | 18.50 | 18.65 | 18.65 | 216 |
| 19 Jan 2024 | 19.00 | 19.05 | 19.00 | 19.00 | 19.00 | 8 |
| 18 Jan 2024 | 18.95 | 19.00 | 18.55 | 19.00 | 19.00 | 250 |
| 17 Jan 2024 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | 183 |
| 16 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1 |
| 15 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 22 |
| 12 Jan 2024 | 19.35 | 19.35 | 19.20 | 19.20 | 19.20 | 82 |
| 11 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 22 |
| 10 Jan 2024 | 19.60 | 19.60 | 19.10 | 19.40 | 19.40 | 231 |
| 09 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 11 |
| 08 Jan 2024 | 19.50 | 19.65 | 19.50 | 19.55 | 19.55 | 277 |
| 05 Jan 2024 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | 52 |
| 04 Jan 2024 | 19.85 | 19.85 | 19.70 | 19.75 | 19.75 | 173 |
| 03 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 419 |
| 02 Jan 2024 | 18.90 | 19.90 | 18.90 | 19.80 | 19.80 | 859 |
| 29 Dec 2023 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 561 |
| 28 Dec 2023 | 18.65 | 18.85 | 18.65 | 18.85 | 18.85 | 212 |
| 27 Dec 2023 | 18.50 | 18.65 | 18.40 | 18.65 | 18.65 | 73 |
| 22 Dec 2023 | 18.35 | 18.50 | 18.35 | 18.50 | 18.50 | 213 |
| 21 Dec 2023 | 18.25 | 18.35 | 18.20 | 18.35 | 18.35 | 251 |
| 20 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 21 |
| 19 Dec 2023 | 18.25 | 18.30 | 18.25 | 18.25 | 18.25 | 31 |
| 18 Dec 2023 | 18.00 | 18.45 | 18.00 | 18.40 | 18.40 | 545 |
| 15 Dec 2023 | 18.60 | 18.65 | 18.05 | 18.65 | 18.65 | 359 |
| 14 Dec 2023 | 17.95 | 18.75 | 17.95 | 18.70 | 18.70 | 748 |
| 13 Dec 2023 | 18.95 | 19.00 | 17.30 | 17.95 | 17.95 | 3,427 |
| 12 Dec 2023 | 19.10 | 19.10 | 18.95 | 19.00 | 19.00 | 262 |
| 11 Dec 2023 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | 142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.