Cegedim SA (FRA:C7E)
Germany · Delayed Price · Currency is EUR 11.75
-0.30 (-2.49%)
Last updated: Feb 20, 2026, 8:04 AM CET
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.37% | - |
| Jan 15, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% | - |
| Jan 14, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% | - |
| Jan 13, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.37% | - |
| Jan 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jan 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jan 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.89% | - |
| Jan 7, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% | - |
| Jan 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Jan 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.64% | - |
| Jan 2, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.49% | - |
| Dec 30, 2025 | 13.40 | 13.80 | 13.40 | 13.45 | 13.45 | 4.26% | 600 |
| Dec 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.37% | - |
| Dec 23, 2025 | 12.95 | 13.45 | 12.95 | 13.35 | 13.35 | 1.52% | 2,373 |
| Dec 22, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | - |
| Dec 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.35% | - |
| Dec 18, 2025 | 13.15 | 13.45 | 13.15 | 13.45 | 13.45 | 1.89% | 100 |
| Dec 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.15% | - |
| Dec 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% | - |
| Dec 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Dec 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Dec 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | - |
| Dec 10, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | - |
| Dec 9, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 1.17% | 40 |
| Dec 8, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.28% | - |