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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.35	13.35	13.35	13.35	13.35	164
December 02, 2025	13.3	13.5	13.5	13.5	13.3	0
November 28, 2025	13.15	13.15	13.15	13.15	13.15	12
November 27, 2025	13.1	13.25	13.25	13.25	13.05	9
November 25, 2025	12.75	12.75	12.75	12.75	12.75	15
November 12, 2025	12.4	12.15	12.15	12.4	12.15	184
November 11, 2025	12	12	12	12	12	16
November 10, 2025	11.55	11.58	11.58	11.58	11.55	20
November 06, 2025	11.75	11.75	11.75	11.75	11.75	0
October 30, 2025	11.55	11.55	11.55	11.55	11.55	46
October 27, 2025	11.7	11.7	11.7	11.7	11.7	1
October 24, 2025	12.15	12	12	12.15	12	25
October 23, 2025	11.25	11.25	11.25	11.25	11.25	98
October 22, 2025	11.2	11.3	11.2	11.3	11.13	136
October 21, 2025	11.15	11.15	11.15	11.15	11.15	31
October 20, 2025	10.75	10.75	10.75	10.75	10.75	18
October 17, 2025	10.85	10.85	10.85	10.85	10.85	9
October 16, 2025	10.75	10.75	10.75	10.75	10.75	144
October 15, 2025	10.55	10.55	10.55	10.55	10.55	1
October 10, 2025	10.5	10.5	10.5	10.5	10.5	2
October 08, 2025	10.75	10.6	10.6	10.75	10.6	33
October 06, 2025	11.15	11.15	11.15	11.15	11.15	25
October 03, 2025	11	11	11	11	11	4
October 02, 2025	11.2	11.2	11.2	11.2	11.2	60
October 01, 2025	11.15	11.1	11.1	11.15	11.1	63
September 30, 2025	10.95	11.05	11.05	11.05	10.95	108
September 29, 2025	10.8	10.9	10.9	10.9	10.8	81
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

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