Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	9.68	9.80	9.68	9.80	9.80	1.24%	811
Nov 11, 2026	9.72	9.82	9.56	9.68	9.68	1.68%	3,415
Nov 10, 2026	9.68	9.85	9.52	9.52	9.52	-1.65%	4,064
Nov 9, 2026	9.79	9.79	9.58	9.68	9.68	0.73%	4,479
Nov 6, 2026	9.85	9.85	9.61	9.61	9.61	-1.54%	3,254
Nov 5, 2026	9.92	9.93	9.70	9.76	9.76	-0.51%	3,704
Nov 4, 2026	9.70	9.95	9.58	9.81	9.81	1.87%	8,956
Nov 3, 2026	9.75	9.75	9.61	9.63	9.63	-0.41%	2,909
Nov 2, 2026	9.67	9.88	9.67	9.67	9.67	-0.31%	5,898
Oct 30, 2026	9.92	9.92	9.70	9.70	9.70	-0.21%	6,861
Oct 29, 2026	9.98	9.98	9.72	9.72	9.72	-0.92%	5,261
Oct 28, 2026	9.93	10.02	9.80	9.81	9.81	-1.21%	3,612
Oct 27, 2026	9.94	10.12	9.90	9.93	9.93	-0.10%	6,408
Oct 26, 2026	10.20	10.20	9.90	9.94	9.94	-0.60%	5,612
Oct 23, 2026	10.30	10.38	9.96	10.00	10.00	-2.91%	16,201
Oct 22, 2026	10.52	10.60	10.30	10.30	10.30	-2.09%	4,096
Oct 21, 2026	10.44	10.56	10.40	10.52	10.52	0.77%	4,257
Oct 20, 2026	10.46	10.50	10.42	10.44	10.44	1.56%	3,690
Oct 19, 2026	10.40	10.46	10.28	10.28	10.28	-1.15%	5,914
Oct 16, 2026	10.38	10.58	10.00	10.40	10.40	-1.89%	16,083
Oct 15, 2026	10.60	10.62	10.52	10.60	10.60	-0.38%	4,843
Oct 14, 2026	10.64	10.68	10.54	10.64	10.64	-0.19%	2,173
Oct 13, 2026	10.88	10.88	10.60	10.66	10.66	-1.30%	5,940
Oct 12, 2026	10.70	10.80	10.60	10.80	10.80	0.93%	3,016
Oct 9, 2026	10.68	10.70	10.58	10.70	10.70	-0.56%	2,628
Oct 8, 2026	10.88	10.88	10.66	10.76	10.76	-0.92%	1,240
Oct 7, 2026	10.98	10.98	10.80	10.86	10.86	-0.73%	963
Oct 6, 2026	10.86	11.00	10.86	10.94	10.94	0.74%	1,864
Oct 5, 2026	10.90	11.00	10.80	10.86	10.86	0.18%	2,610
Oct 2, 2026	11.06	11.06	10.80	10.84	10.84	-1.99%	9,521
Oct 1, 2026	11.28	11.28	10.90	11.06	11.06	-2.30%	3,617
Sep 30, 2026	11.34	11.34	10.90	11.32	11.32	-0.18%	2,820
Sep 29, 2026	11.32	11.36	10.84	11.34	11.34	0.18%	19,022
Sep 28, 2026	11.50	11.50	11.24	11.32	11.32	-1.39%	7,240
Sep 25, 2026	11.78	11.82	11.12	11.48	11.48	-2.55%	34,352
Sep 24, 2026	11.00	11.80	10.82	11.78	11.78	7.09%	56,323
Sep 23, 2026	11.18	11.40	10.86	11.00	11.00	-	33,989
Sep 22, 2026	10.78	11.18	10.60	11.00	11.00	2.04%	15,383
Sep 21, 2026	10.56	10.80	10.54	10.78	10.78	2.67%	23,006
Sep 18, 2026	10.52	10.54	10.42	10.50	10.50	-0.19%	13,597
Sep 17, 2026	10.60	10.60	10.50	10.52	10.52	-0.19%	3,578
Sep 16, 2026	10.60	10.60	10.44	10.54	10.54	-0.38%	2,080
Sep 15, 2026	10.52	10.60	10.46	10.58	10.58	0.38%	6,020
Sep 14, 2026	10.32	10.54	10.32	10.54	10.54	2.13%	6,237
Sep 11, 2026	10.50	10.50	10.20	10.32	10.32	-	2,782
Sep 10, 2026	10.32	10.50	10.30	10.32	10.32	-	22,725
Sep 9, 2026	10.40	10.60	10.32	10.32	10.32	0.39%	14,785
Sep 8, 2026	10.50	10.50	10.24	10.28	10.28	-0.77%	3,418
Sep 7, 2026	10.34	10.48	10.34	10.36	10.36	0.19%	1,856
Sep 4, 2026	10.36	10.46	10.26	10.34	10.34	-0.19%	2,928