Cegedim SA (EPA:ALCGM)
France · Delayed Price · Currency is EUR 12.75
+0.25 (2.00%)
At close: Nov 24, 2025
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 12.45 | 12.60 | 12.45 | 12.60 | - | 0.80% | 1,001 |
| Nov 21, 2025 | 12.55 | 12.55 | 12.05 | 12.50 | 12.50 | - | 13,038 |
| Nov 20, 2025 | 11.90 | 12.70 | 11.90 | 12.50 | 12.50 | 4.17% | 17,036 |
| Nov 19, 2025 | 11.85 | 12.05 | 11.55 | 12.00 | 12.00 | 1.27% | 8,554 |
| Nov 18, 2025 | 12.00 | 12.10 | 11.85 | 11.85 | 11.85 | -2.47% | 6,474 |
| Nov 17, 2025 | 12.05 | 12.35 | 11.90 | 12.15 | 12.15 | 0.83% | 12,570 |
| Nov 14, 2025 | 12.25 | 12.25 | 11.85 | 12.05 | 12.05 | -0.41% | 3,724 |
| Nov 13, 2025 | 12.50 | 12.90 | 12.10 | 12.10 | 12.10 | - | 23,603 |
| Nov 12, 2025 | 12.30 | 12.40 | 12.05 | 12.10 | 12.10 | -2.02% | 2,870 |
| Nov 11, 2025 | 11.55 | 12.70 | 11.55 | 12.35 | 12.35 | 7.39% | 17,307 |
| Nov 10, 2025 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 3,904 |
| Nov 7, 2025 | 11.65 | 11.80 | 11.45 | 11.50 | 11.50 | -1.29% | 3,382 |
| Nov 6, 2025 | 11.55 | 11.80 | 11.45 | 11.65 | 11.65 | 1.30% | 16,867 |
| Nov 5, 2025 | 11.85 | 11.85 | 11.40 | 11.50 | 11.50 | -2.13% | 5,292 |
| Nov 4, 2025 | 11.80 | 11.85 | 11.50 | 11.75 | 11.75 | - | 12,524 |
| Nov 3, 2025 | 11.45 | 11.75 | 11.45 | 11.75 | 11.75 | 3.07% | 1,756 |
| 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 |