Cegedim (C7E)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 9.48275862069 | 11.6 | 12.7 | 11.2 | 354 | 11.34726143 | DE |
| 4 | -0.4 | -3.0534351145 | 13.1 | 13.75 | 11.2 | 545 | 12.26727273 | DE |
| 12 | 1.25 | 10.9170305677 | 11.45 | 13.75 | 10.65 | 789 | 12.16929678 | DE |
| 26 | -0.1 | -0.78125 | 12.8 | 13.75 | 10.65 | 769 | 12.30971998 | DE |
| 52 | -3.98 | -23.860911271 | 16.68 | 16.98 | 10.65 | 1069 | 13.5643689 | DE |
| 156 | -7.65 | -37.5921375921 | 20.35 | 20.649999 | 10.65 | 1230 | 15.41287799 | DE |
| 260 | -7.65 | -37.5921375921 | 20.35 | 20.649999 | 10.65 | 1230 | 15.41287799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 11.6 | 0.15 | 1.31 | 11.45 | 11.6 | 11.45 | 350 |
| 1738186020 | 11.45 | -0.05 | -0.43 | 11.45 | 11.45 | 11.45 | 100 |
| 1738099620 | 11.5 | 0.25 | 2.22 | 11.6 | 11.6 | 11.5 | 119 |
| 1738013220 | 11.25 | 0 | 0.00 | 11.35 | 11.35 | 11.25 | 550 |
| 1737754020 | 11.25 | -0.5 | -4.26 | 11.6 | 11.8 | 11.2 | 652 |
| 1737667620 | 11.75 | 0.05 | 0.43 | 11.7 | 11.75 | 11.7 | 385 |
| 1737581220 | 11.7 | -0.25 | -2.09 | 11.8 | 11.85 | 11.4 | 2345 |
| 1737494820 | 11.95 | 0 | 0.00 | 11.85 | 11.95 | 11.85 | 115 |
| 1737408420 | 11.95 | -0.2 | -1.65 | 11.95 | 11.95 | 11.95 | 100 |
| 1737149220 | 12.15 | -0.45 | -3.57 | 12.55 | 12.55 | 12.15 | 160 |
| 1737062820 | 12.6 | -0.35 | -2.70 | 12.55 | 12.6 | 12.55 | 150 |
| 1736976420 | 12.95 | 0.1 | 0.78 | 12.9 | 12.95 | 12.8 | 1450 |
| 1736890020 | 12.85 | -0.75 | -5.51 | 13.1 | 13.1 | 12.85 | 200 |
| 1736803620 | 13.6 | -0.05 | -0.37 | 13.6 | 13.6 | 13.6 | 19 |
| 1736544420 | 13.65 | 1 | 7.91 | 13.1 | 13.75 | 13.05 | 510 |
| 1736458020 | 12.65 | 0.15 | 1.20 | 12.65 | 12.65 | 12.65 | 102 |
| 1736371620 | 12.5 | -0.25 | -1.96 | 12.8 | 12.8 | 12.3 | 2763 |
| 1736285220 | 12.75 | -0.2 | -1.54 | 13.25 | 13.25 | 12.65 | 163 |
| 1736198820 | 12.95 | -0.25 | -1.89 | 12.95 | 12.95 | 12.95 | 59 |
| 1735939620 | 13.2 | -0.05 | -0.38 | 13.1 | 13.2 | 13.1 | 598 |
| 1735853220 | 13.25 | 0.7 | 5.58 | 13.25 | 13.25 | 13.25 | 88 |
| 1735594020 | 12.55 | -0.3 | -2.33 | 12.85 | 12.95 | 12.55 | 896 |
| 1735334820 | 12.85 | 0.25 | 1.98 | 12.4 | 12.85 | 12.4 | 1674 |
| 1734989220 | 12.6 | -0.25 | -1.95 | 12.9 | 12.9 | 12.6 | 3160 |
| 1734730020 | 12.85 | -0.05 | -0.39 | 13.35 | 13.35 | 12.85 | 2010 |
| 1734643620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734557220 | 12.9 | -0.6 | -4.44 | 13.1 | 13.1 | 12.9 | 100 |
| 1734470820 | 13.5 | 0.2 | 1.50 | 13.35 | 13.5 | 13.35 | 2072 |
| 1734384420 | 13.3 | 0 | 0.00 | 13.35 | 13.35 | 13.2 | 1100 |
| 1734125220 | 13.3 | -0.15 | -1.12 | 13.5 | 13.5 | 13.3 | 165 |
| 1734038820 | 13.45 | 1.75 | 14.96 | 11.75 | 13.45 | 11.75 | 4430 |
| 1733952420 | 11.7 | 0.15 | 1.30 | 11.65 | 11.8 | 11.65 | 715 |
| 1733866020 | 11.55 | -0.1 | -0.86 | 11.4 | 11.6 | 11.4 | 183 |
| 1733779620 | 11.65 | 0.8 | 7.37 | 10.95 | 11.7 | 10.9 | 4211 |
| 1733520420 | 10.85 | -0.1 | -0.91 | 10.85 | 10.85 | 10.85 | 19 |
| 1733434020 | 10.95 | 0.15 | 1.39 | 10.9 | 10.95 | 10.8 | 207 |
| 1733347620 | 10.8 | 0 | 0.00 | 10.75 | 10.8 | 10.699999 | 350 |
| 1733261220 | 10.8 | -0.15 | -1.37 | 10.9 | 11 | 10.8 | 205 |
| 1733174820 | 10.95 | 0.15 | 1.39 | 10.95 | 10.95 | 10.95 | 500 |
| 1732915620 | 10.8 | -0.15 | -1.37 | 10.8 | 10.8 | 10.8 | 300 |
| 1732829220 | 10.95 | 0.1 | 0.92 | 10.8 | 10.95 | 10.75 | 325 |
| 1732742820 | 10.85 | -0.2 | -1.81 | 10.85 | 10.85 | 10.85 | 575 |
| 1732656420 | 11.05 | 0.25 | 2.31 | 10.75 | 11.05 | 10.75 | 160 |
| 1732570020 | 10.8 | 0 | 0.00 | 10.65 | 10.8 | 10.65 | 370 |
| 1732310820 | 10.8 | -0.05 | -0.46 | 10.699999 | 10.8 | 10.699999 | 1480 |
| 1732224420 | 10.85 | -0.35 | -3.13 | 10.95 | 10.95 | 10.8 | 195 |
| 1732138020 | 11.2 | 0.05 | 0.45 | 11.2 | 11.2 | 11.2 | 50 |
| 1732051620 | 11.15 | 0.1 | 0.90 | 11 | 11.15 | 11 | 1100 |
| 1731965220 | 11.05 | 0.05 | 0.45 | 10.85 | 11.05 | 10.85 | 1610 |
| 1731705960 | 11 | -0.15 | -1.35 | 10.95 | 11.1 | 10.9 | 260 |
| 1731619560 | 11.15 | 0.15 | 1.36 | 11.2 | 11.2 | 10.9 | 163 |
| 1731533160 | 11 | -0.25 | -2.22 | 11.2 | 11.2 | 10.9 | 1866 |
| 1731446820 | 11.25 | -0.2 | -1.75 | 11.25 | 11.25 | 11.25 | 146 |
| 1731360420 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.25 | 524 |
| 1731101220 | 11.45 | -0.35 | -2.97 | 11.45 | 11.45 | 11.4 | 491 |
| 1731014760 | 11.8 | 0.15 | 1.29 | 11.7 | 11.8 | 11 | 743 |
| 1730928360 | 11.65 | 0 | 0.00 | 11.85 | 11.85 | 11.65 | 690 |
| 1730841960 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1730755560 | 11.65 | -0.2 | -1.69 | 11.9 | 11.9 | 11.65 | 55 |
| 1730496360 | 11.85 | 0.1 | 0.85 | 11.75 | 11.85 | 11.75 | 550 |
| 1730409960 | 11.75 | -0.35 | -2.89 | 11.8 | 11.85 | 11.75 | 701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
