Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	108.15	108.25	103.70	107.10	107.10	0.28%	713,166
Mar 3, 2026	103.30	108.10	102.50	106.80	106.80	2.84%	1,391,533
Mar 2, 2026	103.10	106.75	103.10	103.85	103.85	-2.90%	846,299
Feb 27, 2026	104.70	107.25	103.20	106.95	106.95	2.15%	1,006,852
Feb 26, 2026	102.15	105.15	101.15	104.70	104.70	3.41%	986,401
Feb 25, 2026	102.10	103.55	101.05	101.25	101.25	-1.17%	885,017
Feb 24, 2026	99.28	102.75	98.72	102.45	102.45	0.54%	884,072
Feb 23, 2026	103.25	105.65	101.00	101.90	101.90	-2.49%	735,332
Feb 20, 2026	104.00	106.20	103.15	104.50	104.50	0.53%	668,197
Feb 19, 2026	105.45	107.70	103.05	103.95	103.95	-1.28%	728,906
Feb 18, 2026	103.45	105.35	100.45	105.30	105.30	1.54%	647,678
Feb 17, 2026	101.90	105.05	101.90	103.70	103.70	1.97%	642,417
Feb 16, 2026	106.45	106.90	101.40	101.70	101.70	-3.00%	718,491
Feb 13, 2026	104.50	105.60	99.92	104.85	104.85	5.12%	1,562,424
Feb 12, 2026	105.05	105.80	99.74	99.74	99.74	-4.37%	1,326,039
Feb 11, 2026	111.50	111.80	104.30	104.30	104.30	-8.19%	1,223,245
Feb 10, 2026	114.45	116.10	111.60	113.60	113.60	-0.09%	849,739
Feb 9, 2026	116.00	116.90	112.40	113.70	113.70	-1.47%	495,323
Feb 6, 2026	115.00	115.90	113.45	115.40	115.40	-2.24%	859,927
Feb 5, 2026	120.20	121.40	116.75	118.05	118.05	-0.88%	583,137
Feb 4, 2026	123.25	123.50	115.85	119.10	119.10	-2.34%	1,055,505
Feb 3, 2026	134.95	134.95	121.95	121.95	121.95	-9.20%	1,141,717
Feb 2, 2026	132.00	134.75	131.95	134.30	134.30	2.36%	275,879
Jan 30, 2026	128.30	132.40	128.30	131.20	131.20	2.62%	554,446
Jan 29, 2026	131.50	132.35	127.55	127.85	127.85	-2.78%	580,459
Jan 28, 2026	134.15	134.40	129.50	131.50	131.50	-1.98%	476,262
Jan 27, 2026	136.40	136.75	131.85	134.15	134.15	-1.65%	481,145
Jan 26, 2026	136.35	137.25	134.50	136.40	136.40	0.04%	297,868
Jan 23, 2026	135.95	136.35	134.60	136.35	136.35	0.26%	327,157
Jan 22, 2026	135.55	137.50	134.60	136.00	136.00	1.83%	411,957
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