Cegedim ( ALCGM.PA) - Price History
Monthly price history for ALCGM.PA (Cegedim)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €11.40 | €11.40 |
| May 2026 | €11.60 | €11.60 |
| April 2026 | €12 | €12 |
| March 2026 | €11.70 | €11.70 |
| February 2026 | €10.70 | €10.70 |
| January 2026 | €13.35 | €13.35 |
| December 2025 | €13.55 | €13.55 |
| November 2025 | €13.15 | €13.15 |
| October 2025 | €11.40 | €11.40 |
| September 2025 | €10.75 | €10.75 |
| August 2025 | €10.65 | €10.65 |
| July 2025 | €10.90 | €10.90 |
| June 2025 | €10.50 | €10.50 |
| May 2025 | €11.40 | €11.40 |
| April 2025 | €11.95 | €11.95 |
| March 2025 | €11.70 | €11.70 |
| February 2025 | €13.40 | €13.40 |
| January 2025 | €12.50 | €12.50 |
| December 2024 | €12.75 | €12.75 |
| November 2024 | €11 | €11 |
| October 2024 | €11.65 | €11.65 |
| September 2024 | €12.20 | €12.20 |
| August 2024 | €12.85 | €12.85 |
| July 2024 | €12.95 | €12.95 |
| June 2024 | €12.80 | €12.80 |
| May 2024 | €14.40 | €14.40 |
| April 2024 | €14.40 | €14.40 |
| March 2024 | €13 | €13 |
| February 2024 | €16 | €16 |
| January 2024 | €16.56 | €16.56 |
| December 2023 | €17.86 | €17.86 |
| November 2023 | €19.08 | €19.08 |
| October 2023 | €17.20 | €17.20 |
| September 2023 | €18.24 | €18.24 |
| August 2023 | €20.45 | €20.45 |
| July 2023 | €21.40 | €21.40 |
| June 2023 | €21.40 | €21.40 |
| May 2023 | €19.82 | €19.82 |
| April 2023 | €19.82 | €19.82 |
| March 2023 | €19.20 | €19.20 |
| February 2023 | €16.82 | €16.82 |
| January 2023 | €18 | €18 |
| December 2022 | €14.56 | €14.56 |
| November 2022 | €15.24 | €15.24 |
| October 2022 | €15.70 | €15.70 |
| September 2022 | €14.26 | €14.26 |
| August 2022 | €19.92 | €19.92 |
| July 2022 | €20.90 | €20.90 |
| June 2022 | €21.80 | €21.80 |
| May 2022 | €23.97 | €24.50 |
| April 2022 | €24.27 | €24.80 |
| March 2022 | €24.90 | €25.45 |
| February 2022 | €21.04 | €21.50 |
| January 2022 | €21.63 | €22.10 |
| December 2021 | €23.48 | €24 |
| November 2021 | €22.51 | €23 |
| October 2021 | €25.34 | €25.90 |
| September 2021 | €25.83 | €26.40 |
| August 2021 | €27.20 | €27.80 |
| July 2021 | €27.89 | €28.50 |
| June 2021 | €24.07 | €24.60 |
| May 2021 | €23.48 | €24 |
| April 2021 | €26.42 | €27 |
| March 2021 | €23.48 | €24 |
| February 2021 | €22.21 | €22.70 |
| January 2021 | €23 | €23.50 |
| December 2020 | €24.95 | €25.50 |
| November 2020 | €26.13 | €26.70 |
| October 2020 | €21.82 | €22.30 |
| September 2020 | €26.22 | €26.80 |
| August 2020 | €26.71 | €27.30 |
| July 2020 | €26.62 | €27.20 |
| June 2020 | €28.08 | €28.70 |
| May 2020 | €26.13 | €26.70 |
| April 2020 | €26.81 | €27.40 |
| March 2020 | €23.29 | €23.80 |
| February 2020 | €26.18 | €26.75 |
| January 2020 | €29.65 | €30.30 |
| December 2019 | €28.38 | €29 |
| November 2019 | €28.38 | €29 |
| October 2019 | €27.15 | €27.75 |
| September 2019 | €25.44 | €26 |
| August 2019 | €26.22 | €26.80 |
| July 2019 | €27.20 | €27.80 |
| June 2019 | €26.32 | €26.90 |
| May 2019 | €25.34 | €25.90 |
| April 2019 | €25.39 | €25.95 |
| March 2019 | €25.54 | €26.10 |
| February 2019 | €25.15 | €25.70 |
| January 2019 | €24.37 | €24.90 |
| December 2018 | €19.33 | €19.75 |
| November 2018 | €23.19 | €23.70 |
| October 2018 | €21.63 | €22.10 |
| September 2018 | €27.01 | €27.60 |
| August 2018 | €30.43 | €31.10 |
| July 2018 | €32.29 | €33 |
| June 2018 | €32.88 | €33.60 |
| May 2018 | €35.32 | €36.10 |
| April 2018 | €34.44 | €35.20 |
| March 2018 | €36.70 | €37.50 |
| February 2018 | €38.16 | €39 |
| January 2018 | €40.41 | €41.30 |
| December 2017 | €32.47 | €33.18 |
| November 2017 | €31.87 | €32.57 |
| October 2017 | €32.68 | €33.40 |
| September 2017 | €31.61 | €32.30 |
| August 2017 | €29.95 | €30.61 |
| July 2017 | €31.61 | €32.30 |
| June 2017 | €29.75 | €30.40 |
| May 2017 | €28.46 | €29.08 |
| April 2017 | €24.99 | €25.54 |
| March 2017 | €25.93 | €26.50 |
| February 2017 | €25.93 | €26.50 |
| January 2017 | €25.45 | €26.01 |
| December 2016 | €25.64 | €26.20 |
| November 2016 | €21.56 | €22.03 |
| October 2016 | €22.70 | €23.20 |
| September 2016 | €23.97 | €24.50 |
| August 2016 | €25.33 | €25.89 |
| July 2016 | €25.58 | €26.14 |
| June 2016 | €26.88 | €27.47 |
| May 2016 | €25.34 | €25.90 |
| April 2016 | €23.46 | €23.98 |
| March 2016 | €24.95 | €25.50 |
| February 2016 | €20.57 | €21.02 |
| January 2016 | €26.81 | €27.40 |
| December 2015 | €30.78 | €31.45 |
| November 2015 | €33.27 | €34 |
| October 2015 | €31.56 | €32.25 |
| September 2015 | €35.23 | €36 |
| August 2015 | €38.15 | €38.99 |
| July 2015 | €39.13 | €39.99 |
| June 2015 | €37.05 | €37.86 |
| May 2015 | €34.90 | €35.67 |
| April 2015 | €32.19 | €32.90 |
| March 2015 | €30.82 | €31.50 |
| February 2015 | €32.58 | €33.30 |
| January 2015 | €31.41 | €32.10 |
| December 2014 | €28.55 | €29.18 |
| November 2014 | €26.92 | €27.51 |
| October 2014 | €25.06 | €25.61 |
| September 2014 | €24.40 | €24.94 |
| August 2014 | €26.88 | €27.47 |
| July 2014 | €25.61 | €26.17 |
| June 2014 | €25.13 | €25.68 |
| May 2014 | €25.25 | €25.80 |
| April 2014 | €25.93 | €26.50 |
| March 2014 | €27.20 | €27.80 |
| February 2014 | €27.30 | €27.90 |
| January 2014 | €22.80 | €23.30 |
| December 2013 | €22.40 | €22.89 |
| November 2013 | €20.40 | €20.85 |
| October 2013 | €19.08 | €19.50 |
| September 2013 | €18.25 | €18.65 |
| August 2013 | €18.71 | €19.12 |
| July 2013 | €20.97 | €21.43 |
| June 2013 | €23 | €23.50 |
| May 2013 | €23.68 | €24.20 |
| April 2013 | €21.35 | €21.82 |
| March 2013 | €24.46 | €25 |
| February 2013 | €20.86 | €21.32 |
| January 2013 | €21 | €21.46 |
| December 2012 | €17.93 | €18.32 |
| November 2012 | €15.26 | €15.59 |
| October 2012 | €13.50 | €13.80 |
| September 2012 | €14.78 | €15.10 |
| August 2012 | €16.67 | €17.04 |
| July 2012 | €23.09 | €23.60 |
| June 2012 | €23.09 | €23.60 |
| May 2012 | €23.35 | €23.86 |
| April 2012 | €24.09 | €24.62 |
| March 2012 | €23.48 | €24 |
| February 2012 | €23.98 | €24.51 |
| January 2012 | €21.90 | €22.38 |
| December 2011 | €16.64 | €17 |
| November 2011 | €16.64 | €17 |
| October 2011 | €21.07 | €21.53 |
| September 2011 | €22.41 | €22.90 |
| August 2011 | €26.71 | €27.30 |
| July 2011 | €36.79 | €37.60 |
| June 2011 | €37.04 | €38.85 |
| May 2011 | €41.60 | €43.63 |
| April 2011 | €40.53 | €42.51 |
| March 2011 | €45.95 | €48.20 |
| February 2011 | €46.23 | €48.49 |
| January 2011 | €43.69 | €45.83 |
| December 2010 | €39.33 | €41.25 |
| November 2010 | €38.45 | €40.33 |
| October 2010 | €42.90 | €45 |
| September 2010 | €42.89 | €44.99 |
| August 2010 | €49.57 | €52 |
| July 2010 | €53.03 | €55.62 |
| June 2010 | €52.43 | €56 |
| May 2010 | €51.85 | €55.38 |
| April 2010 | €57.11 | €60.99 |
| March 2010 | €53.18 | €56.80 |
| February 2010 | €46.82 | €50 |
| January 2010 | €54.31 | €58 |
| December 2009 | €53.84 | €57.50 |
| November 2009 | €51.27 | €54.76 |
| October 2009 | €51.95 | €55.49 |
| September 2009 | €51.16 | €54.64 |
| August 2009 | €49.08 | €52.41 |
| July 2009 | €42.55 | €45.45 |
| June 2009 | €41.56 | €44.39 |
| May 2009 | €38.36 | €40.97 |
| April 2009 | €33.57 | €35.85 |
| March 2009 | €24.78 | €26.46 |
| February 2009 | €25.98 | €27.74 |
| January 2009 | €25.38 | €27.10 |
| December 2008 | €28.37 | €30.30 |
| November 2008 | €30.21 | €32.27 |
| October 2008 | €31.97 | €34.14 |
| September 2008 | €41.72 | €44.56 |
| August 2008 | €47.50 | €50.73 |
| July 2008 | €35.47 | €37.88 |
| June 2008 | €45.08 | €48.14 |
| May 2008 | €44.24 | €47.25 |
| April 2008 | €47.19 | €51.22 |
| March 2008 | €40.50 | €43.96 |
| February 2008 | €42.82 | €46.48 |
| January 2008 | €43.34 | €47.04 |
| December 2007 | €61.58 | €66.84 |
| November 2007 | €56.70 | €61.55 |
| October 2007 | €64.49 | €70 |
| September 2007 | €65.50 | €71.10 |
| August 2007 | €64.18 | €69.66 |
| July 2007 | €71.96 | €78.11 |
| June 2007 | €72.36 | €78.53 |
| May 2007 | €64.88 | €70.42 |
| April 2007 | €63.07 | €69.14 |
| March 2007 | €57.58 | €63.12 |
| February 2007 | €55.29 | €60.61 |
| January 2007 | €54.70 | €59.97 |
| December 2006 | €51.32 | €56.25 |
| November 2006 | €51.63 | €56.60 |
| October 2006 | €52.83 | €57.92 |
| September 2006 | €52.95 | €58.05 |
| August 2006 | €53.65 | €58.82 |
| July 2006 | €49.02 | €53.74 |
| June 2006 | €51.30 | €56.94 |
| May 2006 | €53.65 | €59.54 |
| April 2006 | €55.96 | €62.10 |
| March 2006 | €58 | €64.36 |
| February 2006 | €61.34 | €68.08 |
| January 2006 | €56.07 | €62.23 |
| December 2005 | €56.15 | €62.32 |
| November 2005 | €53.84 | €59.75 |
| October 2005 | €53.46 | €59.33 |
| September 2005 | €60.30 | €66.92 |
| August 2005 | €55.38 | €61.46 |
| July 2005 | €49.84 | €55.32 |
| June 2005 | €50.69 | €56.25 |
| May 2005 | €50.46 | €56 |
| April 2005 | €47.56 | €53.35 |
| March 2005 | €49.84 | €55.91 |
| February 2005 | €50.22 | €56.34 |
| January 2005 | €48.16 | €54.03 |
| December 2004 | €44.36 | €49.77 |
| November 2004 | €43.60 | €48.91 |
| October 2004 | €45.65 | €51.22 |
| September 2004 | €46.45 | €52.11 |
| August 2004 | €43.18 | €48.44 |
| July 2004 | €45.39 | €50.92 |
| June 2004 | €48.16 | €54.03 |
| May 2004 | €45.01 | €50.49 |
| April 2004 | €42.88 | €48.78 |
| March 2004 | €38.27 | €43.54 |
| February 2004 | €38.79 | €44.13 |
| January 2004 | €33.77 | €38.41 |
| December 2003 | €35.34 | €40.21 |
| November 2003 | €33.67 | €38.30 |
| October 2003 | €35.27 | €40.12 |
| September 2003 | €29.79 | €33.89 |
| August 2003 | €29.64 | €33.72 |
| July 2003 | €29.26 | €33.29 |
| June 2003 | €29.71 | €33.80 |
| May 2003 | €28.81 | €32.78 |
| April 2003 | €20.61 | €23.82 |
| March 2003 | €23.53 | €27.19 |
| February 2003 | €28.54 | €32.98 |
| January 2003 | €27.04 | €31.24 |
| December 2002 | €30.29 | €35 |
| November 2002 | €28.81 | €33.29 |
| October 2002 | €18.82 | €21.75 |
| September 2002 | €25.37 | €29.31 |
| August 2002 | €31.76 | €36.71 |
| July 2002 | €38.41 | €44.39 |
| June 2002 | €44.91 | €51.90 |
| May 2002 | €39.04 | €45.11 |
| April 2002 | €43.77 | €51.05 |
| March 2002 | €43.33 | €50.54 |
| February 2002 | €42.09 | €49.08 |
| January 2002 | €40.26 | €46.95 |
| December 2001 | €37.70 | €43.96 |
| November 2001 | €35.26 | €41.12 |
| October 2001 | €35.72 | €41.66 |
| September 2001 | €33.67 | €39.27 |
| August 2001 | €38.36 | €44.73 |
| July 2001 | €35.72 | €41.66 |
| June 2001 | €33.71 | €39.31 |
| May 2001 | €41.72 | €48.66 |
| April 2001 | €34.03 | €40.04 |
| March 2001 | €34.46 | €40.55 |
| February 2001 | €37.11 | €43.66 |
| January 2001 | €47.23 | €55.57 |
| December 2000 | €32.29 | €37.99 |
| November 2000 | €39.18 | €46.10 |
| October 2000 | €50.42 | €59.33 |
| September 2000 | €55.61 | €65.43 |
| August 2000 | €48.61 | €57.19 |
| July 2000 | €53.62 | €63.08 |
| June 2000 | €61.45 | €72.30 |
| May 2000 | €70.34 | €82.76 |
| April 2000 | €72.66 | €85.79 |
| March 2000 | €78.08 | €92.19 |
| February 2000 | €91.02 | €107.47 |
| January 2000 | €69.41 | €81.95 |
ALCGM.PA
Price: €11.40
52 week price:
Earnings Per Share: 0.70 EUR
P/E Ratio: 16.86
Exchange: PAR
Sector: Healthcare
Industry: Health Information Services
Market Capitalization: 162.3 million