Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	13.15	13.15	13.15	13.15	13.15	1.15%	-
Dec 4, 2025	13.00	13.00	13.00	13.00	13.00	-0.76%	-
Dec 3, 2025	13.10	13.10	13.10	13.10	13.10	0.77%	-
Dec 2, 2025	13.00	13.00	13.00	13.00	13.00	0.78%	-
Dec 1, 2025	12.90	12.90	12.90	12.90	12.90	-0.77%	-
Nov 28, 2025	13.00	13.00	13.00	13.00	13.00	1.17%	-
Nov 27, 2025	12.85	12.85	12.85	12.85	12.85	1.18%	-
Nov 26, 2025	12.70	12.70	12.70	12.70	12.70	1.20%	-
Nov 25, 2025	12.55	12.55	12.55	12.55	12.55	1.21%	-
Nov 24, 2025	12.40	12.40	12.40	12.40	12.40	3.33%	-
Nov 21, 2025	12.00	12.00	12.00	12.00	12.00	2.56%	-
Nov 20, 2025	11.70	11.70	11.70	11.70	11.70	0.43%	-
Nov 19, 2025	11.65	11.65	11.65	11.65	11.65	0.87%	-
Nov 18, 2025	11.55	11.55	11.55	11.55	11.55	-2.53%	-
Nov 17, 2025	11.85	11.85	11.85	11.85	11.85	-0.42%	-