Cegedim SA (EPA:ALCGM)
France
· Delayed Price · Currency is EUR 11.65
0.00 (0.00%)
Apr 28, 2026, 5:38 PM CET
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.00 | 12.00 | 11.65 | 11.75 | - | 0.86% | 4,151 |
| Apr 27, 2026 | 12.25 | 12.40 | 11.45 | 11.65 | 11.65 | -5.28% | 10,366 |
| Apr 24, 2026 | 12.50 | 12.50 | 11.90 | 12.30 | 12.30 | 1.23% | 85,152 |
| Apr 23, 2026 | 12.10 | 12.30 | 12.10 | 12.15 | 12.15 | - | 4,829 |
| Apr 22, 2026 | 12.10 | 12.35 | 12.10 | 12.15 | 12.15 | 0.41% | 3,054 |
| Apr 21, 2026 | 12.30 | 12.35 | 12.10 | 12.10 | 12.10 | -2.42% | 2,767 |
| Apr 20, 2026 | 12.35 | 12.65 | 12.30 | 12.40 | 12.40 | -0.80% | 4,893 |
| Apr 17, 2026 | 12.40 | 12.50 | 12.25 | 12.50 | 12.50 | 0.81% | 5,033 |
| Apr 16, 2026 | 12.55 | 12.60 | 12.05 | 12.40 | 12.40 | -0.80% | 9,213 |
| Apr 15, 2026 | 12.10 | 12.60 | 12.10 | 12.50 | 12.50 | 2.46% | 7,078 |
| Apr 14, 2026 | 12.70 | 12.70 | 12.00 | 12.20 | 12.20 | -3.56% | 13,094 |
| Apr 13, 2026 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -3.44% | 6,182 |
| Apr 10, 2026 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | -4.38% | 16,588 |
| Apr 9, 2026 | 13.25 | 13.70 | 12.85 | 13.70 | 13.70 | 3.40% | 28,166 |
| Apr 8, 2026 | 12.35 | 13.35 | 12.20 | 13.25 | 13.25 | 7.29% | 76,776 |
| Apr 7, 2026 | 12.65 | 12.65 | 12.15 | 12.35 | 12.35 | -1.98% | 17,797 |
| Apr 2, 2026 | 12.20 | 12.60 | 11.50 | 12.60 | 12.60 | 2.86% | 23,397 |
| Apr 1, 2026 | 11.80 | 12.35 | 11.75 | 12.25 | 12.25 | 4.70% | 45,560 |
| Mar 31, 2026 | 11.40 | 11.75 | 11.35 | 11.70 | 11.70 | 3.08% | 21,331 |
| Mar 30, 2026 | 10.95 | 11.60 | 10.70 | 11.35 | 11.35 | 4.61% | 29,622 |
| Mar 27, 2026 | 10.20 | 11.15 | 10.20 | 10.85 | 10.85 | 8.50% | 29,648 |
| Mar 26, 2026 | 9.60 | 10.00 | 9.30 | 10.00 | 10.00 | 3.73% | 16,510 |
| Mar 25, 2026 | 9.50 | 9.78 | 9.28 | 9.64 | 9.64 | -1.63% | 12,935 |
| Mar 24, 2026 | 9.00 | 9.80 | 8.86 | 9.80 | 9.80 | 10.11% | 4,077 |
| Mar 23, 2026 | 9.04 | 9.12 | 8.50 | 8.90 | 8.90 | -2.20% | 25,833 |
| Mar 20, 2026 | 9.48 | 9.48 | 9.04 | 9.10 | 9.10 | -4.61% | 8,950 |
| Mar 19, 2026 | 9.28 | 9.54 | 9.24 | 9.54 | 9.54 | 1.71% | 5,169 |
| Mar 18, 2026 | 9.48 | 9.60 | 9.26 | 9.38 | 9.38 | -0.64% | 13,268 |
| Mar 17, 2026 | 10.00 | 10.00 | 9.00 | 9.44 | 9.44 | -5.41% | 12,014 |
| Mar 16, 2026 | 10.60 | 10.60 | 9.70 | 9.98 | 9.98 | -4.95% | 10,146 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.15 | 10.50 | 10.50 | - | 2,580 |
| Mar 12, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.50 | - | 6,215 |
| Mar 11, 2026 | 10.10 | 10.55 | 10.00 | 10.50 | 10.50 | 3.96% | 24,211 |
| Mar 10, 2026 | 10.00 | 10.40 | 10.00 | 10.10 | 10.10 | 0.50% | 2,840 |
| Mar 9, 2026 | 10.15 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 3,999 |
| 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 |