Cegedim SA (EPA:ALCGM)
France
· Delayed Price · Currency is EUR 10.60
+0.35 (3.41%)
At close: Sep 26, 2025
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.55 | 11.25 | 10.35 | 10.60 | 10.60 | 3.41% | 34,326 |
| Sep 25, 2025 | 10.25 | 10.25 | 9.98 | 10.25 | 10.25 | 0.49% | 3,180 |
| Sep 24, 2025 | 10.15 | 10.25 | 10.00 | 10.20 | 10.20 | 0.99% | 4,045 |
| Sep 23, 2025 | 10.05 | 10.20 | 10.00 | 10.10 | 10.10 | 0.50% | 1,217 |
| Sep 22, 2025 | 10.05 | 10.05 | 9.90 | 10.05 | 10.05 | 0.50% | 1,216 |
| Sep 19, 2025 | 10.25 | 10.25 | 9.86 | 10.00 | 10.00 | - | 1,914 |
| Sep 18, 2025 | 9.98 | 10.20 | 9.92 | 10.00 | 10.00 | 0.20% | 2,927 |
| Sep 17, 2025 | 10.00 | 10.10 | 9.90 | 9.98 | 9.98 | 0.40% | 4,148 |
| Sep 16, 2025 | 10.20 | 10.25 | 9.82 | 9.94 | 9.94 | -2.55% | 10,171 |
| Sep 15, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 1,737 |
| Sep 12, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | -0.49% | 3,791 |
| Sep 11, 2025 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | 0.99% | 3,109 |
| Sep 10, 2025 | 10.25 | 10.40 | 10.15 | 10.15 | 10.15 | -0.98% | 5,959 |
| Sep 9, 2025 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -1.44% | 2,922 |
| Sep 8, 2025 | 10.55 | 10.55 | 10.35 | 10.40 | 10.40 | -0.48% | 2,736 |
| Sep 5, 2025 | 10.50 | 10.55 | 10.20 | 10.45 | 10.45 | -0.48% | 11,484 |
| Sep 4, 2025 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | 0.96% | 2,775 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.35 | 10.40 | 10.40 | -1.89% | 7,705 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | - | 3,261 |
| Sep 1, 2025 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | -0.47% | 11,365 |
| Aug 29, 2025 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | -0.93% | 4,024 |
| Aug 28, 2025 | 10.70 | 10.80 | 10.55 | 10.75 | 10.75 | 0.94% | 11,683 |
| Aug 27, 2025 | 10.70 | 10.80 | 10.65 | 10.65 | 10.65 | - | 2,989 |
| Aug 26, 2025 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | - | 11,679 |
| Aug 25, 2025 | 10.90 | 10.95 | 10.65 | 10.65 | 10.65 | -1.39% | 12,804 |
| Aug 22, 2025 | 10.65 | 10.95 | 10.65 | 10.80 | 10.80 | 1.41% | 10,632 |
| Aug 21, 2025 | 10.60 | 10.70 | 10.40 | 10.65 | 10.65 | 1.91% | 15,493 |
| Aug 20, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -2.34% | 10,325 |
| Aug 19, 2025 | 10.80 | 11.00 | 10.70 | 10.70 | 10.70 | -0.47% | 10,614 |
| Aug 18, 2025 | 10.65 | 10.75 | 10.60 | 10.75 | 10.75 | 0.94% | 9,135 |
| Aug 15, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 10,146 |
| Aug 14, 2025 | 10.55 | 10.80 | 10.55 | 10.60 | 10.60 | - | 27,359 |
| Aug 13, 2025 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | -0.47% | 4,684 |
| Aug 12, 2025 | 10.60 | 10.65 | 10.50 | 10.65 | 10.65 | - | 6,792 |
| Aug 11, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 5,502 |
| Aug 8, 2025 | 10.55 | 10.75 | 10.55 | 10.70 | 10.70 | 1.90% | 5,626 |
| Aug 7, 2025 | 10.50 | 10.55 | 10.45 | 10.50 | 10.50 | 0.48% | 10,093 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -1.88% | 15,823 |
| Aug 5, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 2,754 |
| Aug 4, 2025 | 10.85 | 10.85 | 10.55 | 10.75 | 10.75 | -1.38% | 6,007 |
| Aug 1, 2025 | 10.80 | 11.10 | 10.50 | 10.90 | 10.90 | - | 16,556 |
| Jul 31, 2025 | 10.80 | 10.90 | 10.55 | 10.90 | 10.90 | - | 25,891 |
| Jul 30, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 5.83% | 8,808 |
| Jul 29, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 0.49% | 5,665 |
| Jul 28, 2025 | 10.75 | 10.75 | 10.20 | 10.25 | 10.25 | -2.84% | 12,468 |
| Jul 25, 2025 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | -1.40% | 17,322 |
| Jul 24, 2025 | 10.75 | 10.75 | 10.60 | 10.70 | 10.70 | - | 8,370 |
| Jul 23, 2025 | 10.60 | 10.70 | 10.55 | 10.70 | 10.70 | 1.42% | 616 |
| Jul 22, 2025 | 10.45 | 10.55 | 10.35 | 10.55 | 10.55 | 0.48% | 9,635 |
| Jul 21, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 1,902 |