Cegedim SA (LON:0DYQ)
London · Delayed Price · Currency is GBP · Price in EUR 10.80
+0.30 (2.86%)
At close: Aug 1, 2025
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 2 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 9 |
| Jul 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 2 |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 18 |
| Jul 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 30 |
| Jul 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 10 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1 |
| Jul 15, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -2.30% | 3 |
| Jul 11, 2025 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | -0.91% | 51 |
| Jul 9, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | 1 |
| Jul 8, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 2.83% | 121 |
| Jul 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 14 |
| Jul 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 112 |
| Jun 30, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -2.35% | 47 |
| Jun 25, 2025 | 10.90 | 10.90 | 10.65 | 10.65 | 10.65 | - | 181 |
| Jun 23, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 88 |
| Jun 18, 2025 | 10.85 | 10.85 | 10.60 | 10.60 | 10.60 | - | 27 |
| Jun 16, 2025 | 10.75 | 10.76 | 10.60 | 10.60 | 10.60 | -0.93% | 114 |
| Jun 13, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | -0.47% | 55 |
| Jun 12, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -1.38% | 70 |
| Jun 11, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -4.39% | 3 |
| Jun 4, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | - | 10 |
| Jun 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | 1 |
| May 29, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.14% | 1 |
| May 26, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 12 |
| May 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 15 |
| May 22, 2025 | 11.85 | 11.85 | 11.50 | 11.50 | 11.50 | -1.71% | 1 |
| May 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% | - |
| May 16, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | -0.43% | 1 |
| May 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% | 8 |
| May 14, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 30 |
| May 9, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | 0.43% | 3 |
| May 6, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -5.31% | 6 |
| Apr 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.82% | - |
| Apr 29, 2025 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | -3.19% | 151 |
| Apr 28, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 4.15% | 2 |
| Apr 25, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 7.11% | 4 |
| Apr 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% | 3 |
| Apr 17, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.55% | 1 |
| Apr 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.29% | - |
| Apr 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.98% | - |
| Apr 10, 2025 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | 3.76% | 6 |
| Apr 9, 2025 | 11.25 | 11.25 | 10.65 | 10.65 | 10.65 | -2.74% | 1 |
| Apr 8, 2025 | 11.05 | 11.10 | 10.95 | 10.95 | 10.95 | 2.82% | 6 |
| Apr 7, 2025 | 10.90 | 10.90 | 10.65 | 10.65 | 10.65 | -5.75% | 3 |
| Apr 4, 2025 | 11.30 | 11.55 | 11.30 | 11.30 | 11.30 | -7.38% | 4 |
| Apr 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | 6 |
| Mar 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -6.30% | 8 |
| Mar 28, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -3.79% | 8 |
| Mar 27, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.38% | 14 |