Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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