Cegedim SA (LON:0DYQ)
London · Delayed Price · Currency is GBP · Price in EUR 10.55
0.00 (0.00%)
At close: Oct 15, 2025
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |