Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.20	12.20	11.50	11.95	-	-2.45%	10,147
Apr 1, 2026	11.80	12.35	11.75	12.25	12.25	4.70%	45,560
Mar 31, 2026	11.40	11.75	11.35	11.70	11.70	3.08%	21,331
Mar 30, 2026	10.95	11.60	10.70	11.35	11.35	4.61%	29,622
Mar 27, 2026	10.20	11.15	10.20	10.85	10.85	8.50%	29,648
Mar 26, 2026	9.60	10.00	9.30	10.00	10.00	3.73%	16,510
Mar 25, 2026	9.50	9.78	9.28	9.64	9.64	-1.63%	12,935
Mar 24, 2026	9.00	9.80	8.86	9.80	9.80	10.11%	4,077
Mar 23, 2026	9.04	9.12	8.50	8.90	8.90	-2.20%	25,833
Mar 20, 2026	9.48	9.48	9.04	9.10	9.10	-4.61%	8,950
Mar 19, 2026	9.28	9.54	9.24	9.54	9.54	1.71%	5,169
Mar 18, 2026	9.48	9.60	9.26	9.38	9.38	-0.64%	13,268
Mar 17, 2026	10.00	10.00	9.00	9.44	9.44	-5.41%	12,014
Mar 16, 2026	10.60	10.60	9.70	9.98	9.98	-4.95%	10,146
Mar 13, 2026	10.50	10.50	10.15	10.50	10.50	-	2,580
Mar 12, 2026	10.70	10.70	10.30	10.50	10.50	-	6,215
Mar 11, 2026	10.10	10.55	10.00	10.50	10.50	3.96%	24,211
Mar 10, 2026	10.00	10.40	10.00	10.10	10.10	0.50%	2,840
Mar 9, 2026	10.15	10.20	10.00	10.05	10.05	-0.99%	3,999
Mar 6, 2026	10.50	10.70	10.10	10.15	10.15	0.50%	9,279
Mar 5, 2026	10.50	10.50	10.10	10.10	10.10	-3.81%	13,473
Mar 4, 2026	10.50	10.75	10.45	10.50	10.50	0.96%	10,972
Mar 3, 2026	10.60	10.60	10.05	10.40	10.40	-4.15%	7,076
Mar 2, 2026	10.50	10.85	10.25	10.85	10.85	1.40%	14,963
Feb 27, 2026	11.60	11.78	10.60	10.70	10.70	-9.32%	140,097
Feb 26, 2026	11.50	11.80	11.45	11.80	11.80	2.16%	1,656
Feb 25, 2026	11.85	11.90	11.55	11.55	11.55	-2.53%	11,152
Feb 24, 2026	12.05	12.10	11.65	11.85	11.85	-1.66%	5,456
Feb 23, 2026	11.75	12.05	11.70	12.05	12.05	1.26%	8,116
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