Cegedim SA (FRA:C7E)
Germany
· Delayed Price · Currency is EUR 13.15
+0.15 (1.15%)
At close: Dec 5, 2025
Cegedim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | - |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Dec 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Dec 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | - |
| Nov 27, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.18% | - |
| Nov 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% | - |
| Nov 25, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.21% | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Nov 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% | - |
| Nov 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.87% | - |
| Nov 18, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.53% | - |
| Nov 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Nov 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | - |
| Nov 13, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.24% | - |
| Nov 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | - |
| Nov 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.32% | - |
| Nov 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.30% | - |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% | - |
| Nov 4, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 3.15% | - |
| Nov 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Oct 30, 2025 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -2.16% | - |
| Oct 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | - |
| Oct 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 27, 2025 | 11.90 | 11.90 | 11.55 | 11.55 | 11.55 | 5.00% | - |
| Oct 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | - |
| Oct 23, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.91% | - |
| Oct 22, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.82% | - |
| Oct 21, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -3.62% | - |
| Oct 20, 2025 | 10.55 | 11.05 | 10.55 | 11.05 | 11.05 | 5.74% | 210 |
| Oct 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Oct 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Oct 15, 2025 | 10.35 | 10.70 | 10.35 | 10.70 | 10.70 | 4.39% | 1,500 |
| Oct 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.44% | - |
| Oct 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 10, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.44% | 100 |
| Oct 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | - |
| Oct 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.31% | - |
| Oct 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.26% | - |
| Oct 3, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 2, 2025 | 11.30 | 11.30 | 11.05 | 11.05 | 11.05 | 4.74% | - |
| Oct 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | - |
| Sep 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 29, 2025 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | -5.75% | 350 |
| Sep 26, 2025 | 10.10 | 11.30 | 10.10 | 11.30 | 11.30 | 13.68% | 200 |
| Sep 25, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.40% | - |
| Sep 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.43% | - |
| Sep 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% | - |
| Sep 19, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | - |
| Sep 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% | - |
| Sep 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.20% | - |
| Sep 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 15, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | - |
| Sep 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | - |
| Sep 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Sep 10, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -2.43% | - |
| Sep 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Sep 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | - |
| Sep 3, 2025 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 0.48% | 800 |
| Sep 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.35% | - |
| Aug 25, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 1.91% | 500 |
| Aug 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% | - |
| Aug 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Aug 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | - |
| Aug 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Aug 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | - |
| Aug 11, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | 1.46% | 59 |
| Aug 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | - |
| Aug 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Aug 6, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| Aug 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Aug 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.45% | - |
| Jul 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Jul 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | - |
| Jul 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.43% | - |
| Jul 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jul 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |