Cegedim SA (FRA:C7E)
Germany · Delayed Price · Currency is EUR 10.32
+0.24 (2.38%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:C7E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | - | 2.38% | - |
| Aug 26, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.60% | - |
| Aug 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% | - |
| Aug 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.59% | - |
| Aug 21, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.78% | 175 |
| Aug 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% | - |
| Aug 19, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.39% | - |
| Aug 18, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.97% | - |
| Aug 17, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.79% | - |
| Aug 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.59% | - |
| Aug 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | - |
| Aug 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.35% | - |
| Aug 11, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.58% | - |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% | - |
| Aug 7, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.76% | - |
| Aug 6, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.97% | - |
| Aug 5, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% | - |
| Aug 4, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.57% | - |
| Aug 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% | - |
| Jul 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Jul 29, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.61% | - |
| Jul 28, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% | - |
| Jul 27, 2026 | 10.08 | 10.08 | 9.93 | 9.93 | 9.93 | -2.84% | 500 |
| Jul 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 5.04% | - |
| Jul 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.01% | - |
| Jul 22, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.40% | - |
| Jul 21, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.60% | - |
| Jul 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.60% | - |
| Jul 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.18% | - |
| Jul 15, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.99% | - |
| Jul 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.98% | - |
| Jul 13, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.39% | - |
| Jul 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.92% | - |
| Jul 9, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.56% | - |
| Jul 8, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.38% | - |
| Jul 7, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.75% | - |
| Jul 6, 2026 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | 0.98% | 60 |
| Jul 3, 2026 | 10.34 | 10.34 | 10.20 | 10.20 | 10.20 | 0.20% | - |
| Jul 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -3.05% | - |
| Jul 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.23% | - |
| Jun 30, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.29% | - |
| Jun 29, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% | - |
| Jun 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% | - |
| Jun 25, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.73% | - |
| Jun 24, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -2.32% | - |
| Jun 23, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.36% | - |
| Jun 22, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.62% | - |
| Jun 19, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.72% | - |