Want to see FR:ALCGM full AI Analyst Report?
Cegedim (ALCGM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.92 | 9.92 | 9.70 | 9.70 | 9.70 | -0.21% | 6,861 | 0.85 |
| Oct 29, 2026 | 9.98 | 9.98 | 9.72 | 9.72 | 9.72 | -0.92% | 5,261 | 0.62 |
| Oct 28, 2026 | 9.93 | 10.02 | 9.80 | 9.81 | 9.81 | -1.21% | 3,612 | 0.43 |
| Oct 27, 2026 | 9.94 | 10.12 | 9.90 | 9.93 | 9.93 | -0.10% | 6,408 | 0.77 |
| Oct 26, 2026 | 10.20 | 10.20 | 9.90 | 9.94 | 9.94 | -0.60% | 5,612 | 0.67 |
| Oct 23, 2026 | 10.30 | 10.38 | 9.96 | 10.00 | 10.00 | -2.91% | 16,201 | 1.98 |
| Oct 22, 2026 | 10.52 | 10.60 | 10.30 | 10.30 | 10.30 | -2.09% | 4,096 | 0.50 |
| Oct 21, 2026 | 10.44 | 10.56 | 10.40 | 10.52 | 10.52 | +0.77% | 4,257 | 0.52 |
| Oct 20, 2026 | 10.46 | 10.50 | 10.42 | 10.44 | 10.44 | +1.56% | 3,690 | 0.45 |
| Oct 19, 2026 | 10.40 | 10.46 | 10.28 | 10.28 | 10.28 | -1.15% | 5,914 | 0.73 |
| Oct 16, 2026 | 10.38 | 10.58 | 10.00 | 10.40 | 10.40 | -1.89% | 16,083 | 2.00 |
| Oct 15, 2026 | 10.60 | 10.62 | 10.52 | 10.60 | 10.60 | -0.38% | 4,843 | 0.60 |
| Oct 14, 2026 | 10.64 | 10.68 | 10.54 | 10.64 | 10.64 | -0.19% | 2,173 | 0.27 |
| Oct 13, 2026 | 10.88 | 10.88 | 10.60 | 10.66 | 10.66 | -1.30% | 5,940 | 0.74 |
| Oct 12, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | +0.93% | 3,016 | 0.38 |
| Oct 09, 2026 | 10.68 | 10.70 | 10.58 | 10.70 | 10.70 | -0.56% | 2,628 | 0.33 |
| Oct 08, 2026 | 10.88 | 10.88 | 10.66 | 10.76 | 10.76 | -0.92% | 1,240 | 0.15 |
| Oct 07, 2026 | 10.98 | 10.98 | 10.80 | 10.86 | 10.86 | -0.73% | 963 | 0.12 |
| Oct 06, 2026 | 10.86 | 11.00 | 10.86 | 10.94 | 10.94 | +0.74% | 1,864 | 0.23 |
| Oct 05, 2026 | 10.90 | 11.00 | 10.80 | 10.86 | 10.86 | +0.18% | 2,610 | 0.33 |
| Oct 02, 2026 | 11.06 | 11.06 | 10.80 | 10.84 | 10.84 | -1.99% | 9,521 | 1.21 |
| Oct 01, 2026 | 11.28 | 11.28 | 10.90 | 11.06 | 11.06 | -2.30% | 3,617 | 0.46 |
| Sep 30, 2026 | 11.34 | 11.34 | 10.90 | 11.32 | 11.32 | -0.18% | 2,820 | 0.36 |
| Sep 29, 2026 | 11.32 | 11.36 | 10.84 | 11.34 | 11.34 | +0.18% | 19,022 | 2.48 |
| Sep 28, 2026 | 11.50 | 11.50 | 11.24 | 11.32 | 11.32 | -1.39% | 7,240 | 0.94 |
| Sep 25, 2026 | 11.78 | 11.82 | 11.12 | 11.48 | 11.48 | -2.55% | 34,352 | 4.73 |
| Sep 24, 2026 | 11.00 | 11.80 | 10.82 | 11.78 | 11.78 | +7.09% | 56,323 | 8.73 |
| Sep 23, 2026 | 11.18 | 11.40 | 10.86 | 11.00 | 11.00 | +0.00% | 33,989 | 5.65 |
| Sep 22, 2026 | 10.78 | 11.18 | 10.60 | 11.00 | 11.00 | +2.04% | 15,383 | 2.66 |
| Sep 21, 2026 | 10.56 | 10.80 | 10.54 | 10.78 | 10.78 | +2.67% | 23,006 | 4.18 |
| Sep 18, 2026 | 10.52 | 10.54 | 10.42 | 10.50 | 10.50 | -0.19% | 13,597 | 2.56 |
| Sep 17, 2026 | 10.60 | 10.60 | 10.50 | 10.52 | 10.52 | -0.19% | 3,578 | 0.67 |
| Sep 16, 2026 | 10.60 | 10.60 | 10.44 | 10.54 | 10.54 | -0.38% | 2,080 | 0.38 |
| Sep 15, 2026 | 10.52 | 10.60 | 10.46 | 10.58 | 10.58 | +0.38% | 6,020 | 1.13 |
| Sep 14, 2026 | 10.32 | 10.54 | 10.32 | 10.54 | 10.54 | +2.13% | 6,237 | 1.18 |
| Sep 11, 2026 | 10.50 | 10.50 | 10.20 | 10.32 | 10.32 | +0.00% | 2,782 | 0.53 |
| Sep 10, 2026 | 10.32 | 10.50 | 10.30 | 10.32 | 10.32 | +0.00% | 22,725 | 4.59 |
| Sep 09, 2026 | 10.40 | 10.60 | 10.32 | 10.32 | 10.32 | +0.39% | 14,785 | 3.09 |
| Sep 08, 2026 | 10.50 | 10.50 | 10.24 | 10.28 | 10.28 | -0.77% | 3,418 | 0.71 |
| Sep 07, 2026 | 10.34 | 10.48 | 10.34 | 10.36 | 10.36 | +0.19% | 1,856 | 0.38 |
| Sep 04, 2026 | 10.36 | 10.46 | 10.26 | 10.34 | 10.34 | -0.19% | 2,928 | 0.60 |
| Sep 03, 2026 | 10.42 | 10.46 | 10.34 | 10.36 | 10.36 | -0.58% | 1,978 | 0.39 |
| Sep 02, 2026 | 10.40 | 10.50 | 10.40 | 10.42 | 10.42 | +0.19% | 2,119 | 0.42 |
| Sep 01, 2026 | 10.44 | 10.44 | 10.28 | 10.40 | 10.40 | +0.39% | 1,295 | 0.25 |
| Aug 31, 2026 | 10.28 | 10.42 | 10.26 | 10.36 | 10.36 | +0.78% | 3,210 | 0.63 |
| Aug 28, 2026 | 10.30 | 10.42 | 10.20 | 10.28 | 10.28 | +0.00% | 8,723 | 1.73 |
| Aug 27, 2026 | 10.36 | 10.44 | 10.28 | 10.28 | 10.28 | -0.77% | 4,306 | 0.85 |
| Aug 26, 2026 | 10.46 | 10.46 | 10.30 | 10.36 | 10.36 | +0.97% | 3,566 | 0.71 |
| Aug 25, 2026 | 10.10 | 10.44 | 10.10 | 10.26 | 10.26 | +1.38% | 4,959 | 0.99 |
| Aug 24, 2026 | 10.38 | 10.40 | 10.12 | 10.12 | 10.12 | -2.50% | 4,475 | 0.89 |