Cegedim SA (LON:0DYQ)
London · Delayed Price · Currency is GBP · Price in EUR 11.66
+0.08 (0.69%)
May 27, 2026, 6:10 PM GMT
LON:0DYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 11.30 | 11.66 | 11.30 | 11.66 | 11.66 | 0.69% | 5 |
| May 21, 2026 | 11.58 | 11.64 | 11.54 | 11.58 | 11.58 | 6.24% | 5 |
| May 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.37% | 3 |
| May 19, 2026 | 10.80 | 10.86 | 10.80 | 10.86 | 10.86 | -0.18% | 3 |
| May 18, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 2.06% | - |
| May 15, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.66% | 2 |
| May 12, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% | - |
| May 8, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% | - |
| May 6, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -9.67% | 19 |
| Apr 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | - |
| Apr 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -6.07% | 1 |
| Apr 21, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | -0.40% | 31 |
| Apr 16, 2026 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | -1.98% | 3 |
| Apr 14, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -6.99% | 3 |
| Apr 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.64% | 4 |
| Apr 8, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 4.74% | 1 |
| Apr 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% | 1 |
| Apr 2, 2026 | 11.45 | 12.60 | 11.45 | 12.60 | 12.60 | 2.44% | 23 |
| Apr 1, 2026 | 11.85 | 12.30 | 11.80 | 12.30 | 12.30 | 6.49% | 19 |
| Mar 31, 2026 | 11.45 | 11.70 | 11.45 | 11.55 | 11.55 | 1.32% | 4 |
| Mar 30, 2026 | 10.95 | 11.40 | 10.75 | 11.40 | 11.40 | 17.53% | 64 |
| Mar 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.41% | - |
| Mar 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 13.26% | 69 |
| Mar 23, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -6.32% | 8 |
| Mar 20, 2026 | 9.50 | 9.50 | 9.18 | 9.18 | 9.18 | -10.00% | 3 |
| 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% | - |