Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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