Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.44	10.46	10.24	10.24	10.24	-2.10%	8,435
Jul 10, 2026	10.42	10.56	10.40	10.46	10.46	-	1,639
Jul 9, 2026	10.58	10.58	10.42	10.46	10.46	-0.38%	105
Jul 8, 2026	10.48	10.54	10.48	10.50	10.50	0.19%	280
Jul 7, 2026	10.58	10.58	10.42	10.48	10.48	0.77%	2,139
Jul 6, 2026	10.60	10.60	10.34	10.40	10.40	-1.33%	7,230
Jul 3, 2026	10.48	10.58	10.40	10.54	10.54	0.57%	1,752
Jul 2, 2026	10.50	10.58	10.24	10.48	10.48	0.96%	2,192
Jul 1, 2026	10.70	10.88	10.30	10.38	10.38	-2.99%	11,537
Jun 30, 2026	10.66	11.04	10.56	10.70	10.70	-1.47%	4,283
Jun 29, 2026	11.04	11.18	10.58	10.86	10.86	-1.63%	5,563
Jun 26, 2026	11.20	11.28	11.00	11.04	11.04	-1.43%	6,826
Jun 25, 2026	11.04	11.30	11.04	11.20	11.20	1.45%	1,024
Jun 24, 2026	11.40	11.40	11.04	11.04	11.04	-3.16%	4,880
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