Cegedim SA (EPA:CGM)
France · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
Sep 3, 2025, 5:36 PM CET
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.60 | 10.60 | 10.35 | 10.40 | 10.40 | -1.89% | 7,705 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | - | 3,261 |
| Sep 1, 2025 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | -0.47% | 11,365 |
| Aug 29, 2025 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | -0.93% | 4,024 |
| Aug 28, 2025 | 10.70 | 10.80 | 10.55 | 10.75 | 10.75 | 0.94% | 11,683 |
| Aug 27, 2025 | 10.70 | 10.80 | 10.65 | 10.65 | 10.65 | - | 2,989 |
| Aug 26, 2025 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | - | 11,679 |
| Aug 25, 2025 | 10.90 | 10.95 | 10.65 | 10.65 | 10.65 | -1.39% | 12,804 |
| Aug 22, 2025 | 10.65 | 10.95 | 10.65 | 10.80 | 10.80 | 1.41% | 10,632 |
| Aug 21, 2025 | 10.60 | 10.70 | 10.40 | 10.65 | 10.65 | 1.91% | 15,493 |
| Aug 20, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -2.34% | 10,325 |
| Aug 19, 2025 | 10.80 | 11.00 | 10.70 | 10.70 | 10.70 | -0.47% | 10,614 |
| Aug 18, 2025 | 10.65 | 10.75 | 10.60 | 10.75 | 10.75 | 0.94% | 9,135 |
| Aug 15, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 10,146 |
| Aug 14, 2025 | 10.55 | 10.80 | 10.55 | 10.60 | 10.60 | - | 27,359 |
| Aug 13, 2025 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | -0.47% | 4,684 |
| Aug 12, 2025 | 10.60 | 10.65 | 10.50 | 10.65 | 10.65 | - | 6,792 |
| Aug 11, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 5,502 |
| Aug 8, 2025 | 10.55 | 10.75 | 10.55 | 10.70 | 10.70 | 1.90% | 5,626 |
| Aug 7, 2025 | 10.50 | 10.55 | 10.45 | 10.50 | 10.50 | 0.48% | 10,093 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -1.88% | 15,823 |
| Aug 5, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 2,754 |
| Aug 4, 2025 | 10.85 | 10.85 | 10.55 | 10.75 | 10.75 | -1.38% | 6,007 |
| Aug 1, 2025 | 10.80 | 11.10 | 10.50 | 10.90 | 10.90 | - | 16,556 |
| Jul 31, 2025 | 10.80 | 10.90 | 10.55 | 10.90 | 10.90 | - | 25,891 |
| Jul 30, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 5.83% | 8,808 |
| Jul 29, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 0.49% | 5,665 |
| Jul 28, 2025 | 10.75 | 10.75 | 10.20 | 10.25 | 10.25 | -2.84% | 12,468 |
| Jul 25, 2025 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | -1.40% | 17,322 |
| Jul 24, 2025 | 10.75 | 10.75 | 10.60 | 10.70 | 10.70 | - | 8,370 |
| Jul 23, 2025 | 10.60 | 10.70 | 10.55 | 10.70 | 10.70 | 1.42% | 616 |
| Jul 22, 2025 | 10.45 | 10.55 | 10.35 | 10.55 | 10.55 | 0.48% | 9,635 |
| Jul 21, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 1,902 |
| Jul 18, 2025 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | - | 5,265 |
| Jul 17, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 2,850 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.45 | 10.50 | 10.50 | -0.94% | 1,699 |
| Jul 15, 2025 | 10.65 | 10.70 | 10.55 | 10.60 | 10.60 | - | 1,358 |
| Jul 14, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1,526 |
| Jul 11, 2025 | 10.80 | 10.80 | 10.65 | 10.70 | 10.70 | -0.93% | 3,246 |
| Jul 10, 2025 | 10.95 | 11.00 | 10.75 | 10.80 | 10.80 | -0.92% | 4,571 |
| Jul 9, 2025 | 11.00 | 11.00 | 10.55 | 10.90 | 10.90 | -2.68% | 13,092 |
| Jul 8, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 3.23% | 38,238 |
| Jul 7, 2025 | 10.45 | 11.00 | 10.45 | 10.85 | 10.85 | 3.33% | 27,942 |
| Jul 4, 2025 | 10.55 | 10.55 | 10.45 | 10.50 | 10.50 | -0.47% | 1,636 |
| Jul 3, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 0.96% | 16,890 |
| Jul 2, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 0.97% | 3,697 |
| Jul 1, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -1.43% | 8,428 |
| Jun 30, 2025 | 10.45 | 10.50 | 10.40 | 10.50 | 10.50 | 0.48% | 9,197 |
| Jun 27, 2025 | 10.45 | 10.45 | 10.35 | 10.45 | 10.45 | - | 11,660 |
| Jun 26, 2025 | 10.55 | 10.60 | 10.45 | 10.45 | 10.45 | -0.95% | 3,717 |