UK markets closed

Cegedim SA (CGM.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
13.75+0.25 (+1.85%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.6013.8013.5013.7513.7511,869
25 Apr 202413.4513.6013.3013.5013.508,323
24 Apr 202413.7013.7013.4513.5013.501,243
23 Apr 202413.7013.7513.4013.4013.404,369
22 Apr 202413.8513.9513.6513.7013.702,755
19 Apr 202413.8513.8513.6513.8513.854,817
18 Apr 202414.0014.0013.8013.8513.851,036
17 Apr 202413.9014.0013.7014.0014.007,891
16 Apr 202413.8014.1013.5013.7513.754,942
15 Apr 202414.0014.0013.6513.9513.953,222
12 Apr 202414.1014.1013.7014.1014.106,290
11 Apr 202414.1014.1014.0014.0014.002,054
10 Apr 202413.8014.1013.6014.1014.108,555
09 Apr 202414.2014.2013.5013.8013.809,087
08 Apr 202413.9014.3013.9014.2014.202,625
05 Apr 202414.1014.1013.6013.9013.909,515
04 Apr 202413.7014.0513.6514.0014.006,071
03 Apr 202413.3013.7512.9013.5513.5517,465
02 Apr 202413.0013.8513.0013.4013.4024,842
28 Mar 202412.5013.2611.3013.0013.00108,590
27 Mar 202415.0415.4415.0415.3615.361,906
26 Mar 202415.9015.9014.7615.1415.1417,382
25 Mar 202416.0616.2215.6615.7215.723,476
22 Mar 202415.9416.2015.9416.0616.06322
21 Mar 202416.1816.2015.9015.9415.944,101
20 Mar 202416.1416.5216.0416.2016.20119
19 Mar 202416.6016.6816.1016.1416.141,093
18 Mar 202416.2616.6016.0016.6016.602,090
15 Mar 202416.2016.2616.0016.2016.201,756
14 Mar 202416.1016.2016.0016.2016.20654
13 Mar 202416.2816.3416.0216.0416.04305
12 Mar 202416.4216.4216.2816.2816.281,969
11 Mar 202416.5016.5016.3216.3216.32373
08 Mar 202415.9816.3215.8016.3216.322,602
07 Mar 202416.2016.6016.0016.0216.021,964
06 Mar 202416.4016.6816.2216.2216.221,729
05 Mar 202415.8216.4215.8216.3016.301,473
04 Mar 202416.2216.2815.8215.8215.821,963
01 Mar 202415.4616.0615.4616.0616.063,878
29 Feb 202415.7016.0015.4616.0016.008,009
28 Feb 202416.0416.0815.9416.0016.003,118
27 Feb 202415.9016.2015.8416.0416.042,070
26 Feb 202416.2816.2815.8016.1016.107,472
23 Feb 202416.4016.4816.1016.1016.102,447
22 Feb 202416.5016.5016.0416.3016.304,490
21 Feb 202416.5016.8416.3816.3816.3850,161
20 Feb 202416.6016.7016.3816.3816.381,832
19 Feb 202416.8016.9016.5016.5416.542,176
16 Feb 202416.7017.1016.4016.7616.764,570
15 Feb 202416.7016.7016.3016.5016.504,240
14 Feb 202416.7016.7016.5616.6016.60306
13 Feb 202416.5616.6016.4616.6016.601,977
12 Feb 202416.0016.5616.0016.4016.404,559
09 Feb 202416.2616.2615.6416.0016.008,345
08 Feb 202416.2816.3616.1016.1816.188,007
07 Feb 202416.3016.5016.2016.2816.285,048
06 Feb 202416.6016.7416.4016.4016.402,189
05 Feb 202416.5016.7016.2416.7016.707,180
02 Feb 202416.5616.6816.3216.5216.524,939
01 Feb 202416.5816.6616.4416.5416.541,612
31 Jan 202416.7017.0016.4216.5616.563,322
30 Jan 202416.8016.8416.3816.8016.806,735
29 Jan 202417.2217.2816.7016.9416.9413,740
26 Jan 202418.2018.2017.2017.6017.6028,019
25 Jan 202418.6218.8018.5218.8018.8011,937
24 Jan 202418.3018.6018.3018.6018.603,463
23 Jan 202418.4218.5018.2418.4218.422,993
22 Jan 202418.0418.6618.0418.4018.409,434
19 Jan 202417.8818.1417.7818.0218.022,385
18 Jan 202417.7017.9017.6017.7817.787,967
17 Jan 202417.8417.9217.7817.7817.78977
16 Jan 202417.8017.8617.8017.8417.84338
15 Jan 202417.8417.8817.7817.8617.86907
12 Jan 202417.8017.9417.5017.5017.505,223
11 Jan 202417.8017.9217.7817.8017.803,513
10 Jan 202417.8617.9017.8017.8017.802,538
09 Jan 202417.7017.9017.6817.8617.863,036
08 Jan 202417.8617.8617.5017.6217.622,998
05 Jan 202417.8417.8417.6217.7017.703,422
04 Jan 202417.8017.8417.5617.8417.842,449
03 Jan 202417.7617.8217.5017.8017.803,695
02 Jan 202417.9017.9017.7217.7617.763,861
29 Dec 202317.5817.9217.5617.8617.864,875
28 Dec 202317.9017.9417.6617.7817.783,699
27 Dec 202317.7217.9417.5217.9017.905,779
22 Dec 202317.8817.9017.6617.9017.905,429
21 Dec 202317.9017.9017.6417.9017.90896
20 Dec 202317.5817.9017.5017.9017.908,951
19 Dec 202317.8417.8617.5817.7017.704,854
18 Dec 202317.8218.0617.6018.0018.006,139
15 Dec 202318.0018.0017.8017.9217.922,704
14 Dec 202317.9018.1017.8018.1018.102,860
13 Dec 202317.8818.0817.7418.0018.003,928
12 Dec 202318.1018.4017.6617.8217.827,275
11 Dec 202318.3018.8018.0018.1018.107,417
08 Dec 202318.4818.5018.1218.5018.502,747
07 Dec 202318.7019.0018.3418.5018.501,585
06 Dec 202318.9418.9418.5218.6018.602,213
05 Dec 202318.9019.0018.5219.0019.001,688
04 Dec 202318.9819.0018.9018.9218.92953
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...