Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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