Cegedim SA (EPA:ALCGM)
France · Delayed Price · Currency is EUR 10.32
0.00 (0.00%)
Sep 11, 2026, 5:35 PM CET
Cegedim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 10.42 | 10.42 | 10.10 | 10.10 | 10.10 | -1.94% | 9,703 |
| Jul 23, 2026 | 10.12 | 10.30 | 10.08 | 10.30 | 10.30 | 1.78% | 1,320 |
| Jul 22, 2026 | 10.10 | 10.26 | 10.00 | 10.12 | 10.12 | 0.20% | 2,218 |
| Jul 21, 2026 | 10.04 | 10.24 | 10.04 | 10.10 | 10.10 | 0.60% | 8,861 |
| Jul 20, 2026 | 10.34 | 10.34 | 10.04 | 10.04 | 10.04 | -1.18% | 6,014 |
| Jul 17, 2026 | 10.30 | 10.36 | 10.16 | 10.16 | 10.16 | -1.36% | 2,805 |
| Jul 16, 2026 | 10.40 | 10.40 | 10.22 | 10.30 | 10.30 | 0.59% | 3,157 |
| Jul 15, 2026 | 10.30 | 10.30 | 10.22 | 10.24 | 10.24 | -0.97% | 741 |
| Jul 14, 2026 | 10.46 | 10.46 | 10.30 | 10.34 | 10.34 | 0.98% | 180 |
| 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 |