Cegedim SA (LON:0DYQ)
London · Delayed Price · Currency is GBP · Price in EUR 10.20
+0.20 (2.00%)
At close: Mar 10, 2026
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Mar 9, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -3.85% | 4 |
| Mar 2, 2026 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | -11.49% | 1 |
| Feb 27, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.86% | - |
| Feb 26, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -3.32% | 1 |
| Feb 24, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.12% | - |
| Feb 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.88% | 46 |
| Feb 18, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.86% | 1 |
| Feb 17, 2026 | 12.85 | 12.85 | 12.38 | 12.38 | 12.38 | -5.86% | 22 |
| Feb 12, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 10.50% | 2 |
| Feb 6, 2026 | 12.80 | 12.80 | 11.90 | 11.90 | 11.90 | -10.53% | 32 |
| Feb 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1 |
| Feb 4, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - | - |
| Feb 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.27% | 1 |
| Jan 26, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% | 6 |
| Jan 21, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.44% | - |
| Jan 9, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% | 1 |
| Jan 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -6.76% | - |
| Jan 5, 2026 | 14.80 | 14.80 | 14.05 | 14.80 | 14.80 | 10.45% | 5 |
| Dec 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 1 |
| Dec 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 18 |
| Dec 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.60% | 7 |
| Dec 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% | 1 |
| Dec 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.11% | 82 |
| Dec 2, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 2.66% | - |
| Nov 28, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | 6 |
| Nov 27, 2025 | 13.10 | 13.25 | 13.05 | 13.20 | 13.20 | 3.53% | 9 |
| Nov 25, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.94% | 15 |
| Nov 12, 2025 | 12.40 | 12.40 | 12.15 | 12.15 | 12.15 | 1.25% | 102 |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.63% | 8 |
| Nov 10, 2025 | 11.55 | 11.58 | 11.55 | 11.58 | 11.58 | -1.45% | 20 |
| Nov 6, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.73% | - |
| Oct 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.28% | 23 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 1 |
| Oct 24, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 6.67% | 25 |
| Oct 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 49 |
| Oct 22, 2025 | 11.20 | 11.30 | 11.13 | 11.30 | 11.30 | 1.35% | 138 |
| Oct 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3.72% | 31 |
| Oct 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 9 |
| Oct 17, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | 9 |
| Oct 16, 2025 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | 1.90% | 144 |
| Oct 15, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | 1 |
| Oct 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 1 |
| Oct 8, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -4.93% | 24 |
| Oct 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.36% | 25 |
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 19 |
| Oct 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 30 |
| Oct 1, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | 0.45% | 32 |
| Sep 30, 2025 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | 1.38% | 76 |
| Sep 29, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 4.31% | 58 |