Cegedim SA (FRA:C7E)
Germany · Delayed Price · Currency is EUR 11.30
-0.04 (-0.35%)
Last updated: Jun 3, 2026, 9:35 AM CET
FRA:C7E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.28 | 11.30 | 11.28 | 11.30 | - | -0.35% | - |
| Jun 2, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% | - |
| Jun 1, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.30% | - |
| May 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| May 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.11% | - |
| May 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% | - |
| May 26, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.62% | - |
| May 25, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.44% | - |
| May 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | 200 |
| May 21, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 6.57% | 200 |
| May 20, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | - |
| May 19, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 65 |
| May 18, 2026 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | 0.48% | 65 |
| May 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| May 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| May 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| May 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| May 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.41% | - |
| May 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.91% | - |
| May 7, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -2.34% | - |
| May 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| May 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| May 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.06% | - |
| Apr 30, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | - |
| Apr 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.77% | - |
| Apr 27, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | - |
| Apr 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | - |
| Apr 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.45% | - |
| Apr 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.82% | - |
| Apr 20, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | - |
| Apr 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Apr 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Apr 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Apr 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Apr 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -5.97% | - |
| Apr 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.68% | - |
| Apr 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.95% | - |
| Apr 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Apr 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Apr 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Apr 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.00% | - |
| Mar 31, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 7.66% | - |
| Mar 30, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 6.85% | - |
| 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% | - |