Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.00	12.05	11.60	11.90	11.90	-0.83%	4,501
Feb 19, 2026	12.20	12.20	12.00	12.00	12.00	-2.04%	2,273
Feb 18, 2026	12.50	12.55	12.00	12.25	12.25	-2.00%	6,398
Feb 17, 2026	12.95	12.95	12.30	12.50	12.50	-3.47%	3,046
Feb 16, 2026	13.00	13.05	12.85	12.95	12.95	-0.38%	4,518
Feb 13, 2026	12.80	13.05	12.75	13.00	13.00	1.56%	13,976
Feb 12, 2026	13.25	13.25	12.50	12.80	12.80	-2.66%	16,883
Feb 11, 2026	13.25	13.25	12.85	13.15	13.15	-	10,008
Feb 10, 2026	12.95	13.20	12.90	13.15	13.15	1.54%	5,336
Feb 9, 2026	12.70	13.10	12.65	12.95	12.95	1.97%	5,213
Feb 6, 2026	13.45	13.45	11.85	12.70	12.70	-4.15%	19,067
Feb 5, 2026	13.30	13.30	13.00	13.25	13.25	-0.38%	12,755
Feb 4, 2026	13.25	13.45	13.00	13.30	13.30	0.38%	10,181
Feb 3, 2026	13.55	13.55	13.25	13.25	13.25	-0.75%	1,727
Feb 2, 2026	13.35	13.60	13.00	13.35	13.35	-	7,198
Jan 30, 2026	13.60	13.70	13.35	13.35	13.35	-3.26%	20,565
Jan 29, 2026	13.75	13.95	13.75	13.80	13.80	0.36%	7,093
Jan 28, 2026	13.80	13.85	13.75	13.75	13.75	-	2,436
Jan 27, 2026	13.80	13.85	13.75	13.75	13.75	-	2,269
Jan 26, 2026	13.75	13.85	13.75	13.75	13.75	-	3,342
Jan 23, 2026	13.75	13.85	13.75	13.75	13.75	-	3,148
Jan 22, 2026	13.75	13.80	13.70	13.75	13.75	1.10%	9,698
Jan 21, 2026	13.70	13.70	13.55	13.60	13.60	-0.73%	5,037
Jan 20, 2026	13.50	13.70	13.50	13.70	13.70	1.11%	2,395
Jan 19, 2026	13.70	13.70	13.55	13.55	13.55	-1.45%	2,268
Jan 16, 2026	13.75	13.75	13.75	13.75	13.75	-0.36%	3,887
Jan 15, 2026	13.70	13.80	13.55	13.80	13.80	1.10%	3,876
Jan 14, 2026	13.60	13.75	13.60	13.65	13.65	0.37%	2,401
Jan 13, 2026	13.60	13.65	13.45	13.60	13.60	1.12%	3,544
Jan 12, 2026	13.60	13.80	13.45	13.45	13.45	-1.10%	6,796
Jan 9, 2026	13.85	13.85	13.60	13.60	13.60	-1.09%	2,761
Jan 8, 2026	13.80	13.80	13.50	13.75	13.75	-0.72%	8,015
Jan 7, 2026	14.55	14.55	13.85	13.85	13.85	-3.48%	5,639
Jan 6, 2026	14.25	14.40	14.10	14.35	14.35	1.41%	3,045
Jan 5, 2026	14.05	15.30	13.90	14.15	14.15	2.17%	25,978
Jan 2, 2026	13.70	13.95	13.60	13.85	13.85	2.21%	2,500
Dec 31, 2025	13.50	13.60	13.50	13.55	13.55	0.37%	852
Dec 30, 2025	13.45	13.65	13.45	13.50	13.50	-0.74%	3,739
Dec 29, 2025	13.45	13.60	13.30	13.60	13.60	1.87%	6,760
Dec 24, 2025	13.30	13.40	13.30	13.35	13.35	0.38%	2,045
Dec 23, 2025	13.30	13.60	13.30	13.30	13.30	-	9,399
Dec 22, 2025	13.35	13.40	13.25	13.30	13.30	-0.37%	3,245
Dec 19, 2025	13.50	13.50	13.30	13.35	13.35	-0.37%	5,506
Dec 18, 2025	13.25	13.45	13.25	13.40	13.40	0.75%	22,377
Dec 17, 2025	13.40	13.45	13.25	13.30	13.30	-0.37%	3,662
Dec 16, 2025	13.25	13.35	13.10	13.35	13.35	0.75%	9,345
Dec 15, 2025	13.15	13.30	13.10	13.25	13.25	-	22,217
Dec 12, 2025	13.40	13.45	13.25	13.25	13.25	-0.38%	3,950
Dec 11, 2025	13.20	13.50	13.20	13.30	13.30	0.76%	8,408
Dec 10, 2025	13.20	13.45	13.20	13.20	13.20	-0.38%	6,954