What is the all time high of ALCGM?

Cegedim SA (ALCGM) closed at its highest ever adjusted price, €95.80, on Mar 15, 2000. Its lowest close was €8.90 on Mar 23, 2026.

How much has ALCGM returned over the last 10 years?

-53.3% in price terms from the close ten years before Sep 28, 2026, which is -7.3% a year compounded. Over one year the return is +6.8%; over five years -55.0%.

What was the worst drawdown in ALCGM history?

-90.7% from the Mar 15, 2000 peak to the Mar 23, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ALCGM historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,870 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ALCGM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ALCGM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ALCGM?

Among complete calendar years, 2009 was the best at +89.7% and 2011 the worst at -57.7%, measured close to close.

Euronext Paris · ALCGM · stock

Cegedim SA (ALCGM) stock price history

Every Euronext Paris trading session of Cegedim SA from Jan 3, 2000 to Sep 28, 2026: 6,870 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ALCGM data, free key Year by year table

ALCGM adjusted close, 2000 to 2026

ALCGMCegedim SA

€11.32+6.8% over one year

€95.80
All time high, 2000: €15.30
52 week high, €8.50 low: 6,870
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ALCGM key facts

Cegedim SA (ALCGM) closed at €11.32 on Sep 28, 2026 on Euronext Paris.
ALCGM's all time high close is €95.80, set on Mar 15, 2000; its all time low close is €8.90 on Mar 23, 2026.
ALCGM's 52 week range is €8.50 to €15.30.
ALCGM returned +6.8% over the year to Sep 28, 2026 and -55.0% over five years.
Over ten years ALCGM returned -53%, -7.3% a year compounded.
ALCGM's deepest drawdown was -90.7% from Mar 15, 2000 to Mar 23, 2026.
DataCedar holds 6,870 daily sessions of ALCGM history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ALCGM price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ALCGM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+10.1%
3 months	+2.5%
6 months	+4.3%
Year to date	-16.1%
1 year	+6.8%
3 years	-36.5%
5 years	-55.0%
10 years	-53.3%
Since Jan 3, 2000	-78.7%
Compound annual growth, 26.7 years	-5.6%

ALCGM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €95.80 on Mar 15, 2000
All time low close: €8.90 on Mar 23, 2026
52 week high: €15.30 on Jan 5, 2026
52 week low: €8.50 on Mar 23, 2026
Deepest drawdown: -90.7% from Mar 15, 2000 to Mar 23, 2026, not yet recovered
Best single session: +18.7% on Jun 25, 2014
Worst single session: -26.0% on Sep 21, 2022
Volatility, 1 year annualised: 36.4%
Sessions closing higher, 1 year: 44%
Best calendar year: 2009, +90%
Worst calendar year: 2011, -58%

ALCGM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€13.70	€15.30	€8.50	€11.32	-16.5%	1.8M	189
2025	€12.95	€13.75	€9.82	€13.55	+6.3%	2.4M	255
2024	€17.90	€18.80	€10.60	€12.75	-28.6%	1.5M	256
2023	€15.00	€23.55	€14.82	€17.86	+22.7%	1.4M	255
2022	€23.88	€28.28	€13.56	€14.56	-38.0%	2.2M	257
2021	€24.95	€29.16	€20.89	€23.48	-5.9%	3.2M	258
2020	€28.38	€32.49	€18.71	€24.95	-12.1%	2.2M	257
2019	€19.33	€29.21	€18.64	€28.38	+46.8%	1M	256
2018	€33.96	€43.55	€18.59	€19.33	-40.5%	2.1M	255
2017	€25.66	€33.27	€23.39	€32.47	+26.6%	846.9K	255
2016	€30.73	€32.63	€19.84	€25.64	-16.7%	777.6K	257
2015	€28.55	€42.07	€28.38	€30.78	+7.8%	1.5M	255
2014	€22.40	€28.77	€21.04	€28.55	+27.5%	2.9M	256
2013	€18.35	€26.91	€17.73	€22.40	+24.9%	3.2M	255
2012	€16.64	€28.87	€13.01	€17.93	+7.8%	1.9M	254
2011	€40.04	€47.48	€13.21	€16.64	-57.7%	1.1M	257
2010	€53.37	€59.36	€36.59	€39.33	-27.0%	1.5M	256
2009	€28.77	€63.14	€23.26	€53.84	+89.7%	880.8K	256
2008	€61.34	€61.34	€25.58	€28.37	-53.9%	688.5K	256
2007	€51.98	€74.71	€51.04	€61.58	+20.0%	795.7K	255
2006	€56.84	€61.92	€46.99	€51.32	-8.6%	824.2K	255
2005	€44.32	€62.30	€43.98	€56.15	+26.6%	647.8K	260
2004	€35.34	€52.88	€32.47	€44.36	+25.5%	821.4K	262
2003	€30.29	€37.14	€18.28	€35.34	+16.7%	700.4K	261
2002	€37.70	€46.77	€18.10	€30.29	-19.7%	1.1M	261
2001	€32.29	€50.28	€28.58	€37.70	+16.8%	971.3K	261
2000	€50.54	€98.76	€30.25	€32.29	n/a	1.2M	260

ALCGM monthly closes, last 12 months

Month	Month end close	Change
September 2026	€11.32	+9.3%
August 2026	€10.36	+2.6%
July 2026	€10.10	-5.6%
June 2026	€10.70	-7.8%
May 2026	€11.60	-3.3%
April 2026	€12.00	+2.6%
March 2026	€11.70	+9.3%
February 2026	€10.70	-19.9%
January 2026	€13.35	-1.5%
December 2025	€13.55	+3.0%
November 2025	€13.15	+15.4%
October 2025	€11.40	+6.0%

About the ALCGM data

Daily bars. 6,870 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ALCGM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

ALCAF Centrale d'Achat Française pour l'Outre-Mer Société Anonyme
ALCAT SA Catana Group
ALCBI Crypto Blockchain Industries
ALCBX Cibox Inter@ctive
ALCIS Catering International & Services Société Anonyme
ALCJ Crossject Société Anonyme
ALCLA Claranova SE
ALCLS Cellectis S.A.

Browse Euronext Paris

Historical data guides

Common questions

ALCGM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market