Cegedim SA (LON:0DYQ)
London · Delayed Price · Currency is GBP · Price in EUR 10.18
-0.02 (-0.20%)
At close: Sep 12, 2025
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | -1.41% | 200 |
| Aug 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.39% | 1 |
| 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 |