Cegedim (C7E)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 13.7614678899 | 10.9 | 12.4 | 10.8 | 1067 | 11.62326148 | DE |
| 4 | 1.2 | 10.7142857143 | 11.2 | 12.4 | 10.65 | 649 | 11.224634 | DE |
| 12 | -0.25 | -1.97628458498 | 12.65 | 12.75 | 10.65 | 717 | 11.80343279 | DE |
| 26 | -1.7 | -12.0567375887 | 14.1 | 14.1 | 10.65 | 738 | 12.38347243 | DE |
| 52 | -5.839999 | -32.0175401325 | 18.239999 | 18.72 | 10.65 | 1182 | 14.47012416 | DE |
| 156 | -7.95 | -39.0663390663 | 20.35 | 20.649999 | 10.65 | 1263 | 15.59975056 | DE |
| 260 | -7.95 | -39.0663390663 | 20.35 | 20.649999 | 10.65 | 1263 | 15.59975056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323560 | 12.1 | 0.1 | 0.83 | 12.05 | 12.1 | 12.05 | 449 |
| 1730237160 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1730150760 | 12 | -0.35 | -2.83 | 12.3 | 12.3 | 12 | 3052 |
| 1729888020 | 12.35 | 0.15 | 1.23 | 12.3 | 12.35 | 12.3 | 52 |
| 1729801560 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1729715160 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 800 |
| 1729628760 | 12.2 | -0.15 | -1.21 | 12.25 | 12.25 | 12.2 | 15 |
| 1729542360 | 12.35 | 0 | 0.00 | 12.3 | 12.4 | 12.3 | 283 |
| 1729283160 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 350 |
| 1729196760 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1729110360 | 12.35 | 0.05 | 0.41 | 12.35 | 12.35 | 12.35 | 50 |
| 1729023960 | 12.3 | 0 | 0.00 | 12.1 | 12.35 | 12 | 2575 |
| 1728937620 | 12.3 | 0.05 | 0.41 | 12.25 | 12.3 | 12.25 | 203 |
| 1728678360 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 864 |
| 1728591960 | 12.25 | -0.1 | -0.81 | 12.25 | 12.25 | 12.25 | 385 |
| 1728505560 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1728419160 | 12.35 | 0.05 | 0.41 | 12.35 | 12.4 | 12.35 | 156 |
| 1728332760 | 12.3 | 0.4 | 3.36 | 11.8 | 12.45 | 11.75 | 2276 |
| 1728073560 | 11.9 | -0.25 | -2.06 | 12.15 | 12.15 | 11.9 | 550 |
| 1727987220 | 12.15 | 0.1 | 0.83 | 12.05 | 12.15 | 12.05 | 400 |
| 1727900820 | 12.05 | -0.1 | -0.82 | 12.05 | 12.05 | 12.05 | 200 |
| 1727814420 | 12.15 | -0.15 | -1.22 | 12.3 | 12.3 | 12.15 | 1170 |
| 1727728020 | 12.3 | -0.05 | -0.40 | 12.35 | 12.35 | 12.2 | 1194 |
| 1727468760 | 12.35 | -0.25 | -1.98 | 12.3 | 12.5 | 12.3 | 377 |
| 1727382360 | 12.6 | 0.1 | 0.80 | 12.35 | 12.75 | 12.35 | 3234 |
| 1727295960 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1727209560 | 12.5 | 0.1 | 0.81 | 12.5 | 12.5 | 12.5 | 125 |
| 1727123160 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 40 |
| 1726864020 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 1000 |
| 1726777560 | 12.5 | 0.2 | 1.63 | 12.65 | 12.65 | 12.5 | 200 |
| 1726691160 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1726604760 | 12.3 | 0 | 0.00 | 12.5 | 12.5 | 12.3 | 306 |
| 1726518420 | 12.3 | -0.25 | -1.99 | 12.45 | 12.45 | 12.3 | 655 |
| 1726259160 | 12.55 | -0.05 | -0.40 | 12.55 | 12.55 | 12.55 | 130 |
| 1726172760 | 12.6 | -0.2 | -1.56 | 12.85 | 12.85 | 12.6 | 1450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
