Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	10.42	10.46	10.34	10.36	10.36	-0.58%	1,978
Sep 2, 2026	10.40	10.50	10.40	10.42	10.42	0.19%	2,119
Sep 1, 2026	10.44	10.44	10.28	10.40	10.40	0.39%	1,295
Aug 31, 2026	10.28	10.42	10.26	10.36	10.36	0.78%	3,210
Aug 28, 2026	10.30	10.42	10.20	10.28	10.28	-	8,723
Aug 27, 2026	10.36	10.44	10.28	10.28	10.28	-0.77%	4,306
Aug 26, 2026	10.46	10.46	10.30	10.36	10.36	0.97%	3,566
Aug 25, 2026	10.10	10.44	10.10	10.26	10.26	1.38%	4,959
Aug 24, 2026	10.38	10.40	10.12	10.12	10.12	-2.50%	4,475
Aug 21, 2026	10.58	10.58	10.38	10.38	10.38	-	2,694
Aug 20, 2026	10.50	10.52	10.30	10.38	10.38	-1.14%	5,294
Aug 19, 2026	10.52	10.56	10.46	10.50	10.50	-0.19%	2,340
Aug 18, 2026	10.50	10.56	10.42	10.52	10.52	-0.57%	4,366
Aug 17, 2026	10.42	10.58	10.34	10.58	10.58	1.54%	15,542
Aug 14, 2026	10.24	10.42	10.24	10.42	10.42	-0.19%	2,675
Aug 13, 2026	10.50	10.50	10.18	10.44	10.44	-1.51%	6,758
Aug 12, 2026	10.50	10.60	10.32	10.60	10.60	1.92%	3,589
Aug 11, 2026	10.50	10.56	10.32	10.40	10.40	-1.33%	5,299
Aug 10, 2026	10.76	10.76	10.38	10.54	10.54	-0.38%	9,475
Aug 7, 2026	10.62	10.70	10.42	10.58	10.58	-0.38%	6,241
Aug 6, 2026	10.68	10.76	10.44	10.62	10.62	-0.56%	4,675
Aug 5, 2026	10.48	10.72	10.36	10.68	10.68	1.91%	11,447
Aug 4, 2026	10.66	10.70	10.28	10.48	10.48	-0.19%	14,501
Aug 3, 2026	10.30	10.86	10.12	10.50	10.50	3.96%	25,271
Jul 31, 2026	10.18	10.18	10.10	10.10	10.10	-0.39%	697
Jul 30, 2026	10.12	10.32	10.00	10.14	10.14	0.20%	5,686
Jul 29, 2026	10.20	10.36	10.12	10.12	10.12	-0.78%	7,749
Jul 28, 2026	10.14	10.20	10.14	10.20	10.20	0.59%	1,026
Jul 27, 2026	10.20	10.20	9.95	10.14	10.14	0.40%	3,806