Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	96.80	97.90	95.38	96.20	96.20	-	487,422
Mar 26, 2026	96.72	98.06	94.88	96.20	96.20	-1.09%	618,077
Mar 25, 2026	97.48	98.42	95.64	97.26	97.26	0.93%	606,202
Mar 24, 2026	98.24	98.82	95.08	96.36	96.36	-1.91%	677,830
Mar 23, 2026	97.28	100.85	97.06	98.24	98.24	-0.34%	720,199
Mar 20, 2026	101.95	102.00	97.06	98.58	98.58	-2.49%	2,087,957
Mar 19, 2026	102.50	103.75	101.05	101.10	101.10	-2.79%	912,990
Mar 18, 2026	105.00	106.10	104.00	104.00	104.00	-1.00%	512,179
Mar 17, 2026	105.35	106.20	103.80	105.05	105.05	-	521,141
Mar 16, 2026	107.45	107.75	104.25	105.05	105.05	-2.55%	650,372
Mar 13, 2026	106.85	109.90	106.05	107.80	107.80	0.14%	459,452
Mar 12, 2026	107.00	109.80	106.30	107.65	107.65	0.14%	638,894
Mar 11, 2026	105.10	108.85	104.55	107.50	107.50	2.04%	704,061
Mar 10, 2026	109.10	109.40	104.35	105.35	105.35	-2.41%	884,333
Mar 9, 2026	109.00	109.55	107.20	107.95	107.95	-1.64%	741,247
Mar 6, 2026	110.45	110.90	108.30	109.75	109.75	0.09%	729,790
Mar 5, 2026	107.10	110.15	106.00	109.65	109.65	2.38%	721,423
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