Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	13.20	13.40	13.20	13.25	13.25	-0.75%	23,306
Dec 8, 2025	13.30	13.35	13.20	13.35	13.35	0.38%	17,314
Dec 5, 2025	13.30	13.35	13.25	13.30	13.30	-	11,053
Dec 4, 2025	13.35	13.40	13.25	13.30	13.30	-0.37%	10,964
Dec 3, 2025	13.30	13.35	13.20	13.35	13.35	0.38%	14,152
Dec 2, 2025	13.15	13.55	13.10	13.30	13.30	1.14%	22,728
Dec 1, 2025	13.15	13.15	13.00	13.15	13.15	-	5,792
Nov 28, 2025	13.20	13.30	13.00	13.15	13.15	-	8,432
Nov 27, 2025	13.10	13.25	13.05	13.15	13.15	0.77%	3,949
Nov 26, 2025	12.85	13.25	12.85	13.05	13.05	1.56%	18,576
Nov 25, 2025	12.80	12.85	12.70	12.85	12.85	0.78%	14,422
Nov 24, 2025	12.45	12.80	12.45	12.75	12.75	2.00%	5,820
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