Cegedim S.A. - 0DYQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.45	10.45	10.45	10.45	10.45	86
September 24, 2025	10.1	10.1	10.1	10.15	10.1	27
September 22, 2025	10	10	10	10	10	38
September 19, 2025	10.07	10	10	10.07	10	135
September 16, 2025	9.96	9.96	9.96	9.96	9.96	42
September 15, 2025	10.25	10.25	10.25	10.25	10.25	0
September 12, 2025	10.18	10.18	10.18	10.18	10.18	466
September 11, 2025	10.2	10.2	10.2	10.2	10.2	2
September 10, 2025	10.4	10.4	10.4	10.4	10.4	7
September 08, 2025	10.4	10.4	10.4	10.4	10.4	414
September 05, 2025	10.23	10.23	10.23	10.23	10.23	9
September 04, 2025	10.55	10.55	10.55	10.55	10.55	39
September 03, 2025	10.6	10.6	10.6	10.6	10.6	8
September 02, 2025	10.6	10.6	10.6	10.65	10.6	48
August 29, 2025	10.8	10.8	10.8	10.8	10.8	6
August 28, 2025	10.75	10.7	10.7	10.75	10.7	52
August 27, 2025	10.7	10.7	10.7	10.7	10.7	24
August 22, 2025	10.8	10.8	10.8	10.8	10.8	98
August 21, 2025	10.65	10.6	10.6	10.65	10.6	354
August 20, 2025	10.75	10.5	10.5	10.75	10.5	1,584
August 19, 2025	10.85	10.85	10.85	10.85	10.85	25
August 18, 2025	10.7	10.7	10.7	10.7	10.7	1,500
August 15, 2025	10.6	10.6	10.6	10.6	10.6	50
August 14, 2025	10.5	10.7	10.7	10.7	10.5	800
August 13, 2025	10.65	10.65	10.65	10.65	10.65	5
August 12, 2025	10.6	10.6	10.6	10.6	10.6	3
August 11, 2025	10.65	10.65	10.65	10.65	10.65	16
August 07, 2025	10.5	10.5	10.5	10.5	10.45	300
August 04, 2025	10.65	10.65	10.65	10.65	10.65	1
August 01, 2025	10.8	10.8	10.8	10.8	10.8	4
July 31, 2025	10.5	10.5	10.5	10.5	10.5	9
July 29, 2025	10.4	10.4	10.4	10.4	10.4	2
July 28, 2025	10.3	10.3	10.3	10.3	10.3	18
July 18, 2025	10.5	10.5	10.5	10.5	10.5	30
July 17, 2025	10.5	10.5	10.5	10.5	10.5	10
July 16, 2025	10.6	10.6	10.6	10.6	10.6	2
July 15, 2025	10.75	10.75	10.75	10.75	10.75	2
July 11, 2025	10.75	10.85	10.85	10.85	10.75	52
July 09, 2025	10.95	10.95	10.95	10.95	10.95	1
July 08, 2025	10.95	10.9	10.9	10.95	10.9	121
July 04, 2025	10.6	10.6	10.6	10.6	10.6	16
July 01, 2025	10.4	10.4	10.4	10.4	10.4	224
June 30, 2025	10.45	10.4	10.4	10.45	10.4	93
June 25, 2025	10.9	10.65	10.65	10.9	10.65	256
June 23, 2025	10.65	10.65	10.65	10.65	10.65	89
June 18, 2025	10.85	10.6	10.6	10.85	10.6	45
June 16, 2025	10.75	10.6	10.6	10.76	10.6	114
June 13, 2025	10.75	10.7	10.7	10.75	10.7	55
June 12, 2025	10.8	10.75	10.75	10.8	10.75	81
June 11, 2025	10.95	10.9	10.9	10.95	10.9	5
June 04, 2025	11.45	11.4	11.4	11.45	11.4	10
June 02, 2025	11.4	11.4	11.4	11.4	11.4	2
May 29, 2025	11.45	11.45	11.45	11.45	11.45	2

Cegedim S.A. (0DYQ.L) LSE