Cegedim SA (FRA:C7E)
Germany · Delayed Price · Currency is EUR 9.78
+0.42 (4.49%)
At close: Mar 27, 2026
FRA:C7E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 4.49% | - |
| Mar 26, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% | - |
| Mar 25, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 8.28% | - |
| Mar 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.03% | - |
| Mar 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -5.33% | - |
| Mar 20, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 3.08% | - |
| Mar 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Mar 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -7.60% | - |
| Mar 17, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -6.35% | - |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | - |
| Mar 12, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 5.18% | - |
| Mar 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -3.05% | - |
| Mar 10, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.15% | - |
| Mar 9, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.60% | - |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Mar 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Mar 4, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.00% | - |
| Mar 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.90% | - |
| Mar 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -8.00% | - |
| Feb 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Feb 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Feb 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Feb 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | - |
| Feb 23, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% | - |
| Feb 20, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.49% | - |
| Feb 19, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.43% | - |
| Feb 18, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -3.52% | - |
| Feb 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | - |
| Feb 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.00% | - |
| Feb 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.21% | - |
| Feb 12, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | - |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.96% | - |
| Feb 10, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.00% | - |
| Feb 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | - |
| Feb 5, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Feb 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.13% | - |
| Feb 3, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 4.33% | - |
| Feb 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.17% | - |
| Jan 30, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Jan 29, 2026 | 13.65 | 13.65 | 13.00 | 13.00 | 13.00 | -4.76% | 480 |
| Jan 28, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | - |
| Jan 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.37% | - |
| Jan 26, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% | - |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% | - |
| Jan 22, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% | 300 |
| Jan 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.87% | - |
| Jan 20, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.14% | - |
| Jan 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |