Cegedim SA (EPA:ALCGM)
France · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
Last updated: Nov 3, 2025, 2:24 PM CET
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.45 | 11.45 | 11.25 | 11.40 | 11.40 | -0.87% | 6,200 |
| Oct 30, 2025 | 11.70 | 11.70 | 11.45 | 11.50 | 11.50 | -1.71% | 2,270 |
| Oct 29, 2025 | 11.85 | 11.85 | 11.65 | 11.70 | 11.70 | -0.85% | 3,284 |
| Oct 28, 2025 | 11.75 | 11.80 | 11.60 | 11.80 | 11.80 | 0.43% | 2,210 |
| Oct 27, 2025 | 12.20 | 12.20 | 11.60 | 11.75 | 11.75 | -4.47% | 10,656 |
| Oct 24, 2025 | 11.30 | 12.35 | 11.00 | 12.30 | 12.30 | 7.89% | 41,400 |
| Oct 23, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 4,973 |
| Oct 22, 2025 | 11.20 | 11.45 | 11.05 | 11.30 | 11.30 | 0.89% | 8,418 |
| Oct 21, 2025 | 10.85 | 11.20 | 10.80 | 11.20 | 11.20 | 3.70% | 28,179 |
| Oct 20, 2025 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | - | 2,806 |
| Oct 17, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | - | 7,273 |
| Oct 16, 2025 | 10.75 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 13,280 |
| Oct 15, 2025 | 10.55 | 10.80 | 10.55 | 10.70 | 10.70 | 0.94% | 3,075 |
| Oct 14, 2025 | 10.55 | 10.65 | 10.40 | 10.60 | 10.60 | 1.92% | 12,371 |
| Oct 13, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 21,936 |
| Oct 10, 2025 | 10.55 | 10.65 | 10.45 | 10.50 | 10.50 | -0.47% | 24,639 |
| Oct 9, 2025 | 10.55 | 10.55 | 10.30 | 10.55 | 10.55 | -0.47% | 8,123 |
| Oct 8, 2025 | 10.75 | 10.75 | 10.50 | 10.60 | 10.60 | -0.47% | 19,229 |
| Oct 7, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 0.47% | 3,445 |
| Oct 6, 2025 | 11.10 | 11.15 | 10.60 | 10.60 | 10.60 | -3.64% | 12,702 |
| Oct 3, 2025 | 11.25 | 11.25 | 10.95 | 11.00 | 11.00 | -1.79% | 5,085 |
| Oct 2, 2025 | 10.90 | 11.45 | 10.90 | 11.20 | 11.20 | -4.27% | 10,019 |
| Oct 1, 2025 | 10.80 | 11.80 | 10.80 | 11.70 | 11.70 | 8.84% | 23,670 |
| Sep 30, 2025 | 10.95 | 11.05 | 10.70 | 10.75 | 10.75 | -1.83% | 13,031 |
| Sep 29, 2025 | 10.65 | 11.10 | 10.65 | 10.95 | 10.95 | 3.30% | 11,122 |
| Sep 26, 2025 | 10.55 | 11.25 | 10.35 | 10.60 | 10.60 | 3.41% | 34,326 |
| Sep 25, 2025 | 10.25 | 10.25 | 9.98 | 10.25 | 10.25 | 0.49% | 3,180 |
| Sep 24, 2025 | 10.15 | 10.25 | 10.00 | 10.20 | 10.20 | 0.99% | 4,045 |
| Sep 23, 2025 | 10.05 | 10.20 | 10.00 | 10.10 | 10.10 | 0.50% | 1,217 |
| Sep 22, 2025 | 10.05 | 10.05 | 9.90 | 10.05 | 10.05 | 0.50% | 1,216 |
| Sep 19, 2025 | 10.25 | 10.25 | 9.86 | 10.00 | 10.00 | - | 1,914 |
| Sep 18, 2025 | 9.98 | 10.20 | 9.92 | 10.00 | 10.00 | 0.20% | 2,927 |
| Sep 17, 2025 | 10.00 | 10.10 | 9.90 | 9.98 | 9.98 | 0.40% | 4,148 |
| Sep 16, 2025 | 10.20 | 10.25 | 9.82 | 9.94 | 9.94 | -2.55% | 10,171 |
| Sep 15, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 1,737 |
| Sep 12, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | -0.49% | 3,791 |
| Sep 11, 2025 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | 0.99% | 3,109 |
| Sep 10, 2025 | 10.25 | 10.40 | 10.15 | 10.15 | 10.15 | -0.98% | 5,959 |
| Sep 9, 2025 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -1.44% | 2,922 |
| Sep 8, 2025 | 10.55 | 10.55 | 10.35 | 10.40 | 10.40 | -0.48% | 2,736 |
| Sep 5, 2025 | 10.50 | 10.55 | 10.20 | 10.45 | 10.45 | -0.48% | 11,484 |
| Sep 4, 2025 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | 0.96% | 2,775 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.35 | 10.40 | 10.40 | -1.89% | 7,705 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | - | 3,261 |
| Sep 1, 2025 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | -0.47% | 11,365 |
| Aug 29, 2025 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | -0.93% | 4,024 |
| Aug 28, 2025 | 10.70 | 10.80 | 10.55 | 10.75 | 10.75 | 0.94% | 11,683 |
| Aug 27, 2025 | 10.70 | 10.80 | 10.65 | 10.65 | 10.65 | - | 2,989 |
| Aug 26, 2025 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | - | 11,679 |
| Aug 25, 2025 | 10.90 | 10.95 | 10.65 | 10.65 | 10.65 | -1.39% | 12,804 |