Cegedim SA (EPA:ALCGM)
France
· Delayed Price · Currency is EUR 10.05
-0.10 (-0.99%)
Mar 9, 2026, 5:39 PM CET
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.50 | 10.70 | 10.10 | 10.15 | 10.15 | 0.50% | 9,279 |
| Mar 5, 2026 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -3.81% | 13,473 |
| Mar 4, 2026 | 10.50 | 10.75 | 10.45 | 10.50 | 10.50 | 0.96% | 10,972 |
| Mar 3, 2026 | 10.60 | 10.60 | 10.05 | 10.40 | 10.40 | -4.15% | 7,076 |
| Mar 2, 2026 | 10.50 | 10.85 | 10.25 | 10.85 | 10.85 | 1.40% | 14,963 |
| Feb 27, 2026 | 11.60 | 11.78 | 10.60 | 10.70 | 10.70 | -9.32% | 140,097 |
| Feb 26, 2026 | 11.50 | 11.80 | 11.45 | 11.80 | 11.80 | 2.16% | 1,656 |
| Feb 25, 2026 | 11.85 | 11.90 | 11.55 | 11.55 | 11.55 | -2.53% | 11,152 |
| Feb 24, 2026 | 12.05 | 12.10 | 11.65 | 11.85 | 11.85 | -1.66% | 5,456 |
| Feb 23, 2026 | 11.75 | 12.05 | 11.70 | 12.05 | 12.05 | 1.26% | 8,116 |
| Feb 20, 2026 | 12.00 | 12.05 | 11.60 | 11.90 | 11.90 | -0.83% | 4,501 |
| Feb 19, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -2.04% | 2,273 |
| Feb 18, 2026 | 12.50 | 12.55 | 12.00 | 12.25 | 12.25 | -2.00% | 6,398 |
| Feb 17, 2026 | 12.95 | 12.95 | 12.30 | 12.50 | 12.50 | -3.47% | 3,046 |
| Feb 16, 2026 | 13.00 | 13.05 | 12.85 | 12.95 | 12.95 | -0.38% | 4,518 |
| Feb 13, 2026 | 12.80 | 13.05 | 12.75 | 13.00 | 13.00 | 1.56% | 13,976 |
| Feb 12, 2026 | 13.25 | 13.25 | 12.50 | 12.80 | 12.80 | -2.66% | 16,883 |
| Feb 11, 2026 | 13.25 | 13.25 | 12.85 | 13.15 | 13.15 | - | 10,008 |
| Feb 10, 2026 | 12.95 | 13.20 | 12.90 | 13.15 | 13.15 | 1.54% | 5,336 |
| Feb 9, 2026 | 12.70 | 13.10 | 12.65 | 12.95 | 12.95 | 1.97% | 5,213 |
| Feb 6, 2026 | 13.45 | 13.45 | 11.85 | 12.70 | 12.70 | -4.15% | 19,067 |
| Feb 5, 2026 | 13.30 | 13.30 | 13.00 | 13.25 | 13.25 | -0.38% | 12,755 |
| Feb 4, 2026 | 13.25 | 13.45 | 13.00 | 13.30 | 13.30 | 0.38% | 10,181 |
| Feb 3, 2026 | 13.55 | 13.55 | 13.25 | 13.25 | 13.25 | -0.75% | 1,727 |
| Feb 2, 2026 | 13.35 | 13.60 | 13.00 | 13.35 | 13.35 | - | 7,198 |
| Jan 30, 2026 | 13.60 | 13.70 | 13.35 | 13.35 | 13.35 | -3.26% | 20,565 |
| Jan 29, 2026 | 13.75 | 13.95 | 13.75 | 13.80 | 13.80 | 0.36% | 7,093 |
| Jan 28, 2026 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | - | 2,436 |
| Jan 27, 2026 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | - | 2,269 |
| Jan 26, 2026 | 13.75 | 13.85 | 13.75 | 13.75 | 13.75 | - | 3,342 |
| Jan 23, 2026 | 13.75 | 13.85 | 13.75 | 13.75 | 13.75 | - | 3,148 |
| Jan 22, 2026 | 13.75 | 13.80 | 13.70 | 13.75 | 13.75 | 1.10% | 9,698 |
| Jan 21, 2026 | 13.70 | 13.70 | 13.55 | 13.60 | 13.60 | -0.73% | 5,037 |
| Jan 20, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.11% | 2,395 |
| Jan 19, 2026 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | -1.45% | 2,268 |
| Jan 16, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | 3,887 |
| Jan 15, 2026 | 13.70 | 13.80 | 13.55 | 13.80 | 13.80 | 1.10% | 3,876 |
| Jan 14, 2026 | 13.60 | 13.75 | 13.60 | 13.65 | 13.65 | 0.37% | 2,401 |
| Jan 13, 2026 | 13.60 | 13.65 | 13.45 | 13.60 | 13.60 | 1.12% | 3,544 |
| Jan 12, 2026 | 13.60 | 13.80 | 13.45 | 13.45 | 13.45 | -1.10% | 6,796 |
| Jan 9, 2026 | 13.85 | 13.85 | 13.60 | 13.60 | 13.60 | -1.09% | 2,761 |
| Jan 8, 2026 | 13.80 | 13.80 | 13.50 | 13.75 | 13.75 | -0.72% | 8,015 |
| Jan 7, 2026 | 14.55 | 14.55 | 13.85 | 13.85 | 13.85 | -3.48% | 5,639 |
| Jan 6, 2026 | 14.25 | 14.40 | 14.10 | 14.35 | 14.35 | 1.41% | 3,045 |
| Jan 5, 2026 | 14.05 | 15.30 | 13.90 | 14.15 | 14.15 | 2.17% | 25,978 |
| Jan 2, 2026 | 13.70 | 13.95 | 13.60 | 13.85 | 13.85 | 2.21% | 2,500 |
| Dec 31, 2025 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | 0.37% | 852 |
| Dec 30, 2025 | 13.45 | 13.65 | 13.45 | 13.50 | 13.50 | -0.74% | 3,739 |
| Dec 29, 2025 | 13.45 | 13.60 | 13.30 | 13.60 | 13.60 | 1.87% | 6,760 |
| Dec 24, 2025 | 13.30 | 13.40 | 13.30 | 13.35 | 13.35 | 0.38% | 2,045 |
| Dec 23, 2025 | 13.30 | 13.60 | 13.30 | 13.30 | 13.30 | - | 9,399 |
| Dec 22, 2025 | 13.35 | 13.40 | 13.25 | 13.30 | 13.30 | -0.37% | 3,245 |
| Dec 19, 2025 | 13.50 | 13.50 | 13.30 | 13.35 | 13.35 | -0.37% | 5,506 |
| Dec 18, 2025 | 13.25 | 13.45 | 13.25 | 13.40 | 13.40 | 0.75% | 22,377 |
| Dec 17, 2025 | 13.40 | 13.45 | 13.25 | 13.30 | 13.30 | -0.37% | 3,662 |
| Dec 16, 2025 | 13.25 | 13.35 | 13.10 | 13.35 | 13.35 | 0.75% | 9,345 |
| Dec 15, 2025 | 13.15 | 13.30 | 13.10 | 13.25 | 13.25 | - | 22,217 |
| Dec 12, 2025 | 13.40 | 13.45 | 13.25 | 13.25 | 13.25 | -0.38% | 3,950 |
| Dec 11, 2025 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | 0.76% | 8,408 |
| Dec 10, 2025 | 13.20 | 13.45 | 13.20 | 13.20 | 13.20 | -0.38% | 6,954 |
| Dec 9, 2025 | 13.20 | 13.40 | 13.20 | 13.25 | 13.25 | -0.75% | 23,306 |
| Dec 8, 2025 | 13.30 | 13.35 | 13.20 | 13.35 | 13.35 | 0.38% | 17,314 |
| Dec 5, 2025 | 13.30 | 13.35 | 13.25 | 13.30 | 13.30 | - | 11,053 |
| 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 |