Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.22	11.48	11.10	11.40	11.40	-0.87%	1,645
Jun 22, 2026	11.46	11.50	11.08	11.50	11.50	0.35%	6,100
Jun 19, 2026	11.40	11.46	11.10	11.46	11.46	0.53%	5,523
Jun 18, 2026	11.60	11.60	11.28	11.40	11.40	-1.72%	2,083
Jun 17, 2026	11.38	11.60	11.22	11.60	11.60	1.93%	2,116
Jun 16, 2026	11.32	11.40	11.22	11.38	11.38	0.53%	3,785
Jun 15, 2026	11.26	11.48	11.26	11.32	11.32	0.53%	1,157
Jun 12, 2026	11.46	11.54	11.26	11.26	11.26	-	4,073
Jun 11, 2026	11.30	11.64	11.26	11.26	11.26	-	6,755
Jun 10, 2026	11.52	11.52	11.26	11.26	11.26	0.72%	5,729
Jun 9, 2026	11.08	11.48	11.08	11.18	11.18	0.90%	3,626
Jun 8, 2026	11.40	11.48	11.08	11.08	11.08	-2.81%	13,007
Jun 5, 2026	11.50	11.70	11.40	11.40	11.40	-1.04%	3,329
Jun 4, 2026	11.56	11.60	11.46	11.52	11.52	0.88%	1,472
Jun 3, 2026	11.40	11.54	11.20	11.42	11.42	0.18%	4,079
Jun 2, 2026	11.38	11.78	11.34	11.40	11.40	-0.52%	4,663
Jun 1, 2026	11.60	11.60	11.44	11.46	11.46	-1.21%	3,577
May 29, 2026	11.70	11.70	11.56	11.60	11.60	-0.85%	875
May 28, 2026	11.70	11.74	11.50	11.70	11.70	-1.35%	4,057
May 27, 2026	11.40	11.96	11.30	11.86	11.86	4.04%	6,459
May 26, 2026	11.40	11.48	11.40	11.40	11.40	-	643
May 25, 2026	11.54	11.54	11.38	11.40	11.40	-1.21%	1,278
May 22, 2026	11.50	11.68	11.28	11.54	11.54	0.35%	1,847
May 21, 2026	11.60	11.74	11.46	11.50	11.50	-0.69%	2,759
May 20, 2026	10.80	11.58	10.80	11.58	11.58	6.24%	8,397
May 19, 2026	10.80	10.96	10.78	10.90	10.90	0.93%	2,216
May 18, 2026	10.62	10.88	10.62	10.80	10.80	-1.82%	6,306
May 15, 2026	10.80	11.00	10.60	11.00	11.00	2.23%	3,591
May 14, 2026	10.72	11.16	10.64	10.76	10.76	0.37%	11,452
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