Cegedim SA ALCGM
EURONEXT · France · Technology Services
€11.06-0.26 (-2.30%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €11.32 | -0.18% | €11.34 | €11.34 | €10.90 | 2.82K |
| 2026-09-29 | €11.34 | +0.18% | €11.32 | €11.36 | €10.84 | 19.02K |
| 2026-09-28 | €11.32 | -1.39% | €11.50 | €11.50 | €11.24 | 7.24K |
| 2026-09-25 | €11.48 | -2.55% | €11.78 | €11.82 | €11.12 | 34.35K |
| 2026-09-24 | €11.78 | +7.09% | €11.00 | €11.80 | €10.82 | 56.32K |
| 2026-09-23 | €11.00 | 0.00% | €11.18 | €11.40 | €10.86 | 33.99K |
| 2026-09-22 | €11.00 | +2.04% | €10.78 | €11.18 | €10.60 | 15.38K |
| 2026-09-21 | €10.78 | +2.67% | €10.56 | €10.80 | €10.54 | 23.01K |
| 2026-09-18 | €10.50 | -0.19% | €10.52 | €10.54 | €10.42 | 13.60K |
| 2026-09-17 | €10.52 | -0.19% | €10.60 | €10.60 | €10.50 | 3.58K |
| 2026-09-16 | €10.54 | -0.38% | €10.60 | €10.60 | €10.44 | 2.08K |
| 2026-09-15 | €10.58 | +0.38% | €10.52 | €10.60 | €10.46 | 6.02K |
| 2026-09-14 | €10.54 | +2.13% | €10.32 | €10.54 | €10.32 | 6.24K |
| 2026-09-11 | €10.32 | 0.00% | €10.50 | €10.50 | €10.20 | 2.78K |
| 2026-09-10 | €10.32 | 0.00% | €10.32 | €10.50 | €10.30 | 22.73K |
| 2026-09-09 | €10.32 | +0.39% | €10.40 | €10.60 | €10.32 | 14.79K |
| 2026-09-08 | €10.28 | -0.77% | €10.50 | €10.50 | €10.24 | 3.42K |
| 2026-09-07 | €10.36 | +0.19% | €10.34 | €10.48 | €10.34 | 1.86K |
| 2026-09-04 | €10.34 | -0.19% | €10.36 | €10.46 | €10.26 | 2.93K |
| 2026-09-03 | €10.36 | -0.58% | €10.42 | €10.46 | €10.34 | 1.98K |
| 2026-09-02 | €10.42 | +0.19% | €10.40 | €10.50 | €10.40 | 2.12K |
| 2026-09-01 | €10.40 | +0.39% | €10.44 | €10.44 | €10.28 | 1.30K |
| 2026-08-31 | €10.36 | +0.78% | €10.28 | €10.42 | €10.26 | 3.21K |
| 2026-08-28 | €10.28 | 0.00% | €10.30 | €10.42 | €10.20 | 8.72K |
| 2026-08-27 | €10.28 | -0.77% | €10.36 | €10.44 | €10.28 | 4.31K |
| 2026-08-26 | €10.36 | +0.97% | €10.46 | €10.46 | €10.30 | 3.57K |
| 2026-08-25 | €10.26 | +1.38% | €10.10 | €10.44 | €10.10 | 4.96K |
| 2026-08-24 | €10.12 | -2.50% | €10.38 | €10.40 | €10.12 | 4.48K |
| 2026-08-21 | €10.38 | 0.00% | €10.58 | €10.58 | €10.38 | 2.69K |
| 2026-08-20 | €10.38 | -1.14% | €10.50 | €10.52 | €10.30 | 5.29K |
| 2026-08-19 | €10.50 | -0.19% | €10.52 | €10.56 | €10.46 | 2.34K |
| 2026-08-18 | €10.52 | -0.57% | €10.50 | €10.56 | €10.42 | 4.37K |
| 2026-08-17 | €10.58 | +1.54% | €10.42 | €10.58 | €10.34 | 15.54K |
| 2026-08-14 | €10.42 | -0.19% | €10.24 | €10.42 | €10.24 | 2.68K |
| 2026-08-13 | €10.44 | -1.51% | €10.50 | €10.50 | €10.18 | 6.76K |
| 2026-08-12 | €10.60 | +1.92% | €10.50 | €10.60 | €10.32 | 3.59K |
| 2026-08-11 | €10.40 | -1.33% | €10.50 | €10.56 | €10.32 | 5.30K |
| 2026-08-10 | €10.54 | -0.38% | €10.76 | €10.76 | €10.38 | 9.48K |
| 2026-08-07 | €10.58 | -0.38% | €10.62 | €10.70 | €10.42 | 6.24K |
| 2026-08-06 | €10.62 | -0.56% | €10.68 | €10.76 | €10.44 | 4.68K |
| 2026-08-05 | €10.68 | +1.91% | €10.48 | €10.72 | €10.36 | 11.45K |
| 2026-08-04 | €10.48 | -0.19% | €10.66 | €10.70 | €10.28 | 14.50K |
| 2026-08-03 | €10.50 | +3.96% | €10.30 | €10.86 | €10.12 | 25.27K |
| 2026-07-31 | €10.10 | -0.39% | €10.18 | €10.18 | €10.10 | 697 |
| 2026-07-30 | €10.14 | +0.20% | €10.12 | €10.32 | €10.00 | 5.69K |
| 2026-07-29 | €10.12 | -0.78% | €10.20 | €10.36 | €10.12 | 7.75K |
| 2026-07-28 | €10.20 | +0.59% | €10.14 | €10.20 | €10.14 | 1.03K |
| 2026-07-27 | €10.14 | +0.40% | €10.20 | €10.20 | €9.95 | 3.81K |
| 2026-07-24 | €10.10 | -1.94% | €10.42 | €10.42 | €10.10 | 9.70K |
| 2026-07-23 | €10.30 | +1.78% | €10.12 | €10.30 | €10.08 | 1.32K |
| 2026-07-22 | €10.12 | +0.20% | €10.10 | €10.26 | €10.00 | 2.22K |
| 2026-07-21 | €10.10 | +0.60% | €10.04 | €10.24 | €10.04 | 8.86K |
| 2026-07-20 | €10.04 | -1.18% | €10.34 | €10.34 | €10.04 | 6.01K |
| 2026-07-17 | €10.16 | -1.36% | €10.30 | €10.36 | €10.16 | 2.81K |
| 2026-07-16 | €10.30 | +0.59% | €10.40 | €10.40 | €10.22 | 3.16K |
| 2026-07-15 | €10.24 | -0.97% | €10.30 | €10.30 | €10.22 | 741 |
| 2026-07-14 | €10.34 | +0.98% | €10.46 | €10.46 | €10.30 | 180 |
| 2026-07-13 | €10.24 | -2.10% | €10.44 | €10.46 | €10.24 | 8.44K |
| 2026-07-10 | €10.46 | 0.00% | €10.42 | €10.56 | €10.40 | 1.64K |
| 2026-07-09 | €10.46 | -0.38% | €10.58 | €10.58 | €10.42 | 105 |
| 2026-07-08 | €10.50 | +0.19% | €10.48 | €10.54 | €10.48 | 280 |
| 2026-07-07 | €10.48 | +0.77% | €10.58 | €10.58 | €10.42 | 2.14K |
| 2026-07-06 | €10.40 | -1.33% | €10.60 | €10.60 | €10.34 | 7.23K |
| 2026-07-03 | €10.54 | +0.57% | €10.48 | €10.58 | €10.40 | 1.75K |
| 2026-07-02 | €10.48 | +0.96% | €10.50 | €10.58 | €10.24 | 2.19K |
| 2026-07-01 | €10.38 | -2.99% | €10.70 | €10.88 | €10.30 | 11.54K |
| 2026-06-30 | €10.70 | -1.47% | €10.66 | €11.04 | €10.56 | 4.28K |
| 2026-06-29 | €10.86 | -1.63% | €11.04 | €11.18 | €10.58 | 5.56K |
| 2026-06-26 | €11.04 | -1.43% | €11.20 | €11.28 | €11.00 | 6.83K |
| 2026-06-25 | €11.20 | +1.45% | €11.04 | €11.30 | €11.04 | 1.02K |
| 2026-06-24 | €11.04 | -3.16% | €11.40 | €11.40 | €11.04 | 4.88K |
| 2026-06-23 | €11.40 | -0.87% | €11.22 | €11.48 | €11.10 | 1.65K |
| 2026-06-22 | €11.50 | +0.35% | €11.46 | €11.50 | €11.08 | 6.10K |
| 2026-06-19 | €11.46 | +0.53% | €11.40 | €11.46 | €11.10 | 5.52K |
| 2026-06-18 | €11.40 | -1.72% | €11.60 | €11.60 | €11.28 | 2.08K |
| 2026-06-17 | €11.60 | +1.93% | €11.38 | €11.60 | €11.22 | 2.12K |
| 2026-06-16 | €11.38 | +0.53% | €11.32 | €11.40 | €11.22 | 3.79K |
| 2026-06-15 | €11.32 | +0.53% | €11.26 | €11.48 | €11.26 | 1.16K |
| 2026-06-12 | €11.26 | 0.00% | €11.46 | €11.54 | €11.26 | 4.07K |
| 2026-06-11 | €11.26 | 0.00% | €11.30 | €11.64 | €11.26 | 6.76K |
| 2026-06-10 | €11.26 | +0.72% | €11.52 | €11.52 | €11.26 | 5.73K |
| 2026-06-09 | €11.18 | +0.90% | €11.08 | €11.48 | €11.08 | 3.63K |
| 2026-06-08 | €11.08 | -2.81% | €11.40 | €11.48 | €11.08 | 13.01K |
| 2026-06-05 | €11.40 | -1.04% | €11.50 | €11.70 | €11.40 | 3.33K |
| 2026-06-04 | €11.52 | +0.88% | €11.56 | €11.60 | €11.46 | 1.47K |
| 2026-06-03 | €11.42 | +0.18% | €11.40 | €11.54 | €11.20 | 4.08K |
| 2026-06-02 | €11.40 | -0.52% | €11.38 | €11.78 | €11.34 | 4.66K |
| 2026-06-01 | €11.46 | -1.21% | €11.60 | €11.60 | €11.44 | 3.58K |
| 2026-05-29 | €11.60 | -0.85% | €11.70 | €11.70 | €11.56 | 875 |
| 2026-05-28 | €11.70 | -1.35% | €11.70 | €11.74 | €11.50 | 4.06K |