Capgemini SE (BST:CGMA)
Germany · Delayed Price · Currency is EUR 24.20
+0.40 (1.68%)
At close: Oct 29, 2026
BST:CGMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23.60 | 24.40 | 23.40 | 24.20 | 24.20 | 1.68% | - |
| Oct 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Oct 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 26, 2026 | 24.40 | 25.00 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Oct 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Oct 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Oct 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Oct 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 15, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3.45% | - |
| Oct 14, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | - |
| Oct 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Oct 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Oct 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Oct 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Oct 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 1, 2026 | 20.20 | 22.60 | 19.60 | 22.00 | 22.00 | 7.84% | - |
| Sep 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 28, 2026 | 20.20 | 20.60 | 19.80 | 20.20 | 20.20 | -0.98% | - |
| Sep 25, 2026 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 23, 2026 | 20.60 | 21.00 | 20.40 | 20.80 | 20.80 | - | - |
| Sep 22, 2026 | 20.80 | 21.20 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| Sep 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.84% | - |
| Sep 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Sep 16, 2026 | 21.00 | 21.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Sep 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Sep 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 6.93% | - |
| Sep 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Sep 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Sep 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Sep 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Sep 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Sep 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 28, 2026 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | -0.93% | - |
| Aug 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Aug 26, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Aug 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Aug 21, 2026 | 21.00 | 21.80 | 20.60 | 21.80 | 21.80 | 1.87% | - |