Cegedim SA (LON:0DYQ)
London · Delayed Price · Currency is GBP · Price in EUR 12.15
+0.15 (1.25%)
At close: Nov 12, 2025
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.47% | 43 |
| Sep 24, 2025 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | 1.00% | 25 |
| Sep 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 19 |
| Sep 19, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | 0.40% | 91 |
| Sep 16, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.83% | 42 |
| Sep 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.69% | - |
| Sep 12, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | 462 |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 1 |
| Sep 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 7 |
| Sep 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.66% | 416 |
| Sep 5, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -3.03% | 9 |
| Sep 4, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | -0.47% | 19 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 4 |
| Sep 2, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | -1.85% | 29 |
| Aug 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 3 |
| Aug 28, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | - | 27 |
| Aug 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | 12 |
| Aug 25, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | 1 |
| Aug 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | 49 |
| Aug 21, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 0.95% | 273 |
| Aug 20, 2025 | 10.75 | 10.75 | 10.50 | 10.50 | 10.50 | -3.23% | 792 |
| Aug 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% | 18 |
| Aug 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Aug 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 25 |
| Aug 14, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.47% | 401 |
| Aug 13, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 3 |
| Aug 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 2 |
| Aug 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | 16 |