Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	133.95	134.50	131.15	133.55	133.55	0.19%	543,592
Jan 20, 2026	135.95	136.90	131.30	133.30	133.30	-2.77%	410,549
Jan 19, 2026	138.65	139.55	136.35	137.10	137.10	-3.18%	295,490
Jan 16, 2026	143.10	144.10	141.30	141.60	141.60	-1.29%	343,218
Jan 15, 2026	148.90	148.90	143.45	143.45	143.45	-2.81%	452,173
Jan 14, 2026	145.70	149.10	144.25	147.60	147.60	0.48%	444,501
Jan 13, 2026	144.20	147.70	142.35	146.90	146.90	1.70%	347,601
Jan 12, 2026	144.50	146.80	142.65	144.45	144.45	-4.24%	537,914
Jan 9, 2026	148.00	152.75	147.75	150.85	150.85	2.31%	369,686
Jan 8, 2026	146.00	147.55	144.50	147.45	147.45	0.24%	266,707
Jan 7, 2026	145.40	147.35	143.95	147.10	147.10	2.72%	370,423
Jan 6, 2026	142.95	144.15	138.65	143.20	143.20	-0.45%	342,162
Jan 5, 2026	140.25	144.05	140.10	143.85	143.85	2.20%	302,157
Jan 2, 2026	141.80	144.35	139.50	140.75	140.75	-1.05%	278,740
Dec 31, 2025	141.80	142.25	141.25	142.25	142.25	-0.59%	135,897
Dec 30, 2025	142.70	143.20	141.80	143.10	143.10	0.42%	152,969
Dec 29, 2025	141.60	142.80	141.05	142.50	142.50	0.60%	280,521
Dec 24, 2025	141.40	142.00	140.60	141.65	141.65	0.18%	80,977
Dec 23, 2025	144.05	144.10	141.40	141.40	141.40	-2.11%	321,720
Dec 22, 2025	145.55	145.80	144.20	144.45	144.45	-0.79%	177,202
Dec 19, 2025	147.30	147.45	144.95	145.60	145.60	-1.25%	794,121
Dec 18, 2025	147.30	149.45	145.60	147.45	147.45	-0.27%	631,369
Dec 17, 2025	146.95	147.85	144.40	147.85	147.85	0.10%	382,112
Dec 16, 2025	148.50	150.80	147.35	147.70	147.70	-0.67%	333,847
Dec 15, 2025	147.80	150.80	147.80	148.70	148.70	0.75%	396,268
Dec 12, 2025	152.00	152.40	147.60	147.60	147.60	-2.80%	592,804
Dec 11, 2025	145.50	153.05	144.95	151.85	151.85	3.94%	734,193
Dec 10, 2025	146.40	147.25	145.45	146.10	146.10	-0.75%	356,942
Dec 9, 2025	145.30	148.35	145.30	147.20	147.20	1.45%	613,247
Dec 8, 2025	144.00	146.15	142.95	145.10	145.10	0.42%	571,344
Dec 5, 2025	143.35	145.30	142.00	144.50	144.50	1.26%	460,316
Dec 4, 2025	137.15	144.90	137.00	142.70	142.70	4.16%	731,977
Dec 3, 2025	137.35	138.70	134.50	137.00	137.00	-0.54%	451,864
Dec 2, 2025	137.50	138.80	136.25	137.75	137.75	1.06%	428,246
Dec 1, 2025	134.60	137.50	133.10	136.30	136.30	1.11%	391,075
Nov 28, 2025	133.75	134.80	132.65	134.80	134.80	0.71%	353,004
Nov 27, 2025	132.40	134.95	132.10	133.85	133.85	0.71%	163,862
Nov 26, 2025	134.00	134.30	131.90	132.90	132.90	-0.30%	263,317
Nov 25, 2025	133.00	133.55	130.20	133.30	133.30	0.08%	324,165
Nov 24, 2025	132.70	136.30	132.25	133.20	133.20	1.29%	993,259
Nov 21, 2025	124.55	131.55	124.40	131.50	131.50	3.50%	476,630
Nov 20, 2025	129.05	129.85	126.90	127.05	127.05	-0.31%	305,156
Nov 19, 2025	127.95	128.45	126.25	127.45	127.45	-0.04%	294,218
Nov 18, 2025	130.40	130.50	127.15	127.50	127.50	-3.19%	507,153
Nov 17, 2025	133.15	133.80	131.30	131.70	131.70	-1.35%	244,966
Nov 14, 2025	133.30	134.35	131.80	133.50	133.50	-0.85%	439,650
Nov 13, 2025	135.30	137.00	134.30	134.65	134.65	-0.19%	374,580
Nov 12, 2025	131.75	137.15	130.85	134.90	134.90	2.47%	519,759
Nov 11, 2025	128.45	131.65	128.00	131.65	131.65	2.49%	398,738
Nov 10, 2025	125.75	128.60	124.70	128.45	128.45	4.13%	452,199