Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	10.90	10.90	10.68	10.72	10.72	-1.65%	4,833
May 12, 2026	10.82	10.98	10.64	10.90	10.90	0.93%	3,153
May 11, 2026	11.18	11.18	10.80	10.80	10.80	-1.82%	2,861
May 8, 2026	10.88	11.14	10.76	11.00	11.00	0.36%	5,070
May 7, 2026	10.74	11.06	10.66	10.96	10.96	1.29%	5,185
May 6, 2026	10.98	10.98	10.78	10.82	10.82	-	14,369
May 5, 2026	11.40	11.44	10.72	10.82	10.82	-5.91%	9,117
May 4, 2026	11.95	11.95	11.00	11.50	11.50	-4.17%	8,092
Apr 30, 2026	11.90	12.00	11.80	12.00	12.00	0.84%	492
Apr 29, 2026	11.65	12.00	11.55	11.90	11.90	2.15%	7,138
Apr 28, 2026	12.00	12.00	11.50	11.65	11.65	-	6,927
Apr 27, 2026	12.25	12.40	11.45	11.65	11.65	-5.28%	10,366
Apr 24, 2026	12.50	12.50	11.90	12.30	12.30	1.23%	85,152
Apr 23, 2026	12.10	12.30	12.10	12.15	12.15	-	4,829
Apr 22, 2026	12.10	12.35	12.10	12.15	12.15	0.41%	3,054
Apr 21, 2026	12.30	12.35	12.10	12.10	12.10	-2.42%	2,767
Apr 20, 2026	12.35	12.65	12.30	12.40	12.40	-0.80%	4,893
Apr 17, 2026	12.40	12.50	12.25	12.50	12.50	0.81%	5,033
Apr 16, 2026	12.55	12.60	12.05	12.40	12.40	-0.80%	9,213
Apr 15, 2026	12.10	12.60	12.10	12.50	12.50	2.46%	7,078
Apr 14, 2026	12.70	12.70	12.00	12.20	12.20	-3.56%	13,094
Apr 13, 2026	13.00	13.00	12.65	12.65	12.65	-3.44%	6,182
Apr 10, 2026	13.60	13.60	13.10	13.10	13.10	-4.38%	16,588
Apr 9, 2026	13.25	13.70	12.85	13.70	13.70	3.40%	28,166
Apr 8, 2026	12.35	13.35	12.20	13.25	13.25	7.29%	76,776
Apr 7, 2026	12.65	12.65	12.15	12.35	12.35	-1.98%	17,797
Apr 2, 2026	12.20	12.60	11.50	12.60	12.60	2.86%	23,397
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