Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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