Cegedim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	13.35	13.40	13.25	13.30	13.30	-0.37%	10,964
Dec 3, 2025	13.30	13.35	13.20	13.35	13.35	0.38%	14,152
Dec 2, 2025	13.15	13.55	13.10	13.30	13.30	1.14%	22,728
Dec 1, 2025	13.15	13.15	13.00	13.15	13.15	-	5,792
Nov 28, 2025	13.20	13.30	13.00	13.15	13.15	-	8,432
Nov 27, 2025	13.10	13.25	13.05	13.15	13.15	0.77%	3,949
Nov 26, 2025	12.85	13.25	12.85	13.05	13.05	1.56%	18,576
Nov 25, 2025	12.80	12.85	12.70	12.85	12.85	0.78%	14,422
Nov 24, 2025	12.45	12.80	12.45	12.75	12.75	2.00%	5,820
Nov 21, 2025	12.55	12.55	12.05	12.50	12.50	-	13,038
Nov 20, 2025	11.90	12.70	11.90	12.50	12.50	4.17%	17,036
Nov 19, 2025	11.85	12.05	11.55	12.00	12.00	1.27%	8,554
Nov 18, 2025	12.00	12.10	11.85	11.85	11.85	-2.47%	6,474
Nov 17, 2025	12.05	12.35	11.90	12.15	12.15	0.83%	12,570
Nov 14, 2025	12.25	12.25	11.85	12.05	12.05	-0.41%	3,724
Nov 13, 2025	12.50	12.90	12.10	12.10	12.10	-	23,603
Nov 12, 2025	12.30	12.40	12.05	12.10	12.10	-2.02%	2,870
Nov 11, 2025	11.55	12.70	11.55	12.35	12.35	7.39%	17,307
Nov 10, 2025	11.50	11.55	11.40	11.50	11.50	-	3,904
Nov 7, 2025	11.65	11.80	11.45	11.50	11.50	-1.29%	3,382
Nov 6, 2025	11.55	11.80	11.45	11.65	11.65	1.30%	16,867
Nov 5, 2025	11.85	11.85	11.40	11.50	11.50	-2.13%	5,292
Nov 4, 2025	11.80	11.85	11.50	11.75	11.75	-	12,524
Nov 3, 2025	11.45	11.75	11.45	11.75	11.75	3.07%	1,756
Oct 31, 2025	11.45	11.45	11.25	11.40	11.40	-0.87%	6,200
Oct 30, 2025	11.70	11.70	11.45	11.50	11.50	-1.71%	2,270
Oct 29, 2025	11.85	11.85	11.65	11.70	11.70	-0.85%	3,284
Oct 28, 2025	11.75	11.80	11.60	11.80	11.80	0.43%	2,210
Oct 27, 2025	12.20	12.20	11.60	11.75	11.75	-4.47%	10,656
Oct 24, 2025	11.30	12.35	11.00	12.30	12.30	7.89%	41,400
Oct 23, 2025	11.30	11.40	11.20	11.40	11.40	0.88%	4,973
Oct 22, 2025	11.20	11.45	11.05	11.30	11.30	0.89%	8,418
Oct 21, 2025	10.85	11.20	10.80	11.20	11.20	3.70%	28,179
Oct 20, 2025	10.80	10.85	10.75	10.80	10.80	-	2,806
Oct 17, 2025	10.95	10.95	10.80	10.80	10.80	-	7,273
Oct 16, 2025	10.75	10.90	10.70	10.80	10.80	0.93%	13,280
Oct 15, 2025	10.55	10.80	10.55	10.70	10.70	0.94%	3,075
Oct 14, 2025	10.55	10.65	10.40	10.60	10.60	1.92%	12,371
Oct 13, 2025	10.70	10.70	10.40	10.40	10.40	-0.95%	21,936
Oct 10, 2025	10.55	10.65	10.45	10.50	10.50	-0.47%	24,639
Oct 9, 2025	10.55	10.55	10.30	10.55	10.55	-0.47%	8,123
Oct 8, 2025	10.75	10.75	10.50	10.60	10.60	-0.47%	19,229
Oct 7, 2025	10.55	10.65	10.55	10.65	10.65	0.47%	3,445
Oct 6, 2025	11.10	11.15	10.60	10.60	10.60	-3.64%	12,702
Oct 3, 2025	11.25	11.25	10.95	11.00	11.00	-1.79%	5,085
Oct 2, 2025	10.90	11.45	10.90	11.20	11.20	-4.27%	10,019
Oct 1, 2025	10.80	11.80	10.80	11.70	11.70	8.84%	23,670
Sep 30, 2025	10.95	11.05	10.70	10.75	10.75	-1.83%	13,031
Sep 29, 2025	10.65	11.10	10.65	10.95	10.95	3.30%	11,122
Sep 26, 2025	10.55	11.25	10.35	10.60	10.60	3.41%	34,326