Capgemini SE (EPA:CAP)
France · Delayed Price · Currency is EUR 124.45
-6.45 (-4.93%)
Aug 1, 2025, 5:38 PM CET
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 131.30 | 131.35 | 124.25 | 124.45 | 124.45 | -4.93% | 640,501 |
| Jul 31, 2025 | 132.65 | 135.60 | 130.80 | 130.90 | 130.90 | -1.21% | 482,716 |
| Jul 30, 2025 | 142.00 | 143.30 | 131.55 | 132.50 | 132.50 | -1.12% | 660,939 |
| Jul 29, 2025 | 135.25 | 136.40 | 133.95 | 134.00 | 134.00 | -0.74% | 463,326 |
| Jul 28, 2025 | 135.85 | 136.70 | 134.35 | 135.00 | 135.00 | 0.71% | 602,984 |
| Jul 25, 2025 | 134.80 | 135.20 | 133.15 | 134.05 | 134.05 | -0.96% | 753,144 |
| Jul 24, 2025 | 137.30 | 137.30 | 134.05 | 135.35 | 135.35 | -0.62% | 536,096 |
| Jul 23, 2025 | 136.70 | 137.60 | 135.60 | 136.20 | 136.20 | 0.81% | 504,072 |
| Jul 22, 2025 | 135.25 | 136.10 | 133.25 | 135.10 | 135.10 | -1.03% | 674,142 |
| Jul 21, 2025 | 137.65 | 138.10 | 135.80 | 136.50 | 136.50 | -1.05% | 417,957 |
| Jul 18, 2025 | 137.80 | 139.70 | 137.35 | 137.95 | 137.95 | 0.15% | 544,263 |
| Jul 17, 2025 | 138.65 | 139.25 | 136.55 | 137.75 | 137.75 | 0.80% | 411,565 |
| Jul 16, 2025 | 136.00 | 137.70 | 135.65 | 136.65 | 136.65 | -0.18% | 261,280 |
| Jul 15, 2025 | 137.20 | 139.90 | 136.55 | 136.90 | 136.90 | -0.15% | 516,490 |
| Jul 14, 2025 | 138.95 | 139.70 | 137.10 | 137.10 | 137.10 | -2.35% | 434,608 |
| Jul 11, 2025 | 143.85 | 144.20 | 140.40 | 140.40 | 140.40 | -3.44% | 364,250 |
| Jul 10, 2025 | 146.75 | 149.25 | 144.85 | 145.40 | 145.40 | 0.10% | 273,047 |
| Jul 9, 2025 | 143.00 | 145.60 | 141.65 | 145.25 | 145.25 | 1.54% | 441,610 |
| Jul 8, 2025 | 138.00 | 143.10 | 137.15 | 143.05 | 143.05 | 4.30% | 745,135 |
| Jul 7, 2025 | 142.00 | 143.20 | 136.20 | 137.15 | 137.15 | -5.58% | 981,120 |
| Jul 4, 2025 | 145.25 | 145.80 | 144.00 | 145.25 | 145.25 | -0.82% | 189,914 |
| Jul 3, 2025 | 144.90 | 146.55 | 144.35 | 146.45 | 146.45 | 0.79% | 217,793 |
| Jul 2, 2025 | 145.60 | 145.80 | 143.10 | 145.30 | 145.30 | 0.07% | 364,330 |
| Jul 1, 2025 | 144.90 | 145.60 | 143.45 | 145.20 | 145.20 | 0.10% | 317,977 |
| Jun 30, 2025 | 145.60 | 146.60 | 145.00 | 145.05 | 145.05 | -0.14% | 313,711 |
| Jun 27, 2025 | 142.90 | 145.40 | 142.70 | 145.25 | 145.25 | 2.43% | 329,908 |
| Jun 26, 2025 | 143.10 | 144.30 | 141.80 | 141.80 | 141.80 | -0.28% | 236,177 |
| Jun 25, 2025 | 144.10 | 145.30 | 142.20 | 142.20 | 142.20 | -1.35% | 291,869 |
| Jun 24, 2025 | 146.10 | 146.50 | 144.15 | 144.15 | 144.15 | 1.55% | 403,238 |
| Jun 23, 2025 | 140.50 | 142.45 | 139.40 | 141.95 | 141.95 | 0.21% | 382,256 |
| Jun 20, 2025 | 147.15 | 148.10 | 140.90 | 141.65 | 141.65 | -2.41% | 1,475,336 |
| Jun 19, 2025 | 146.10 | 147.20 | 145.15 | 145.15 | 145.15 | -1.76% | 276,526 |
| Jun 18, 2025 | 150.85 | 150.85 | 147.15 | 147.75 | 147.75 | -1.63% | 329,097 |
| Jun 17, 2025 | 152.30 | 154.25 | 149.80 | 150.20 | 150.20 | -1.96% | 351,221 |
| Jun 16, 2025 | 150.50 | 153.60 | 149.90 | 153.20 | 153.20 | 1.86% | 390,848 |
| Jun 13, 2025 | 149.05 | 151.20 | 149.00 | 150.40 | 150.40 | -1.54% | 449,368 |
| Jun 12, 2025 | 152.00 | 153.10 | 150.75 | 152.75 | 152.75 | -0.52% | 379,602 |
| Jun 11, 2025 | 154.00 | 154.55 | 151.75 | 153.55 | 153.55 | -0.49% | 336,038 |
| Jun 10, 2025 | 150.45 | 154.55 | 149.85 | 154.30 | 154.30 | 2.46% | 441,697 |
| Jun 9, 2025 | 150.35 | 151.00 | 149.70 | 150.60 | 150.60 | 0.07% | 227,317 |
| Jun 6, 2025 | 147.45 | 150.50 | 146.90 | 150.50 | 150.50 | 2.07% | 317,771 |
| Jun 5, 2025 | 148.15 | 149.70 | 146.65 | 147.45 | 147.45 | 0.14% | 241,931 |
| Jun 4, 2025 | 146.85 | 148.40 | 146.25 | 147.25 | 147.25 | 0.86% | 274,553 |
| Jun 3, 2025 | 145.85 | 146.40 | 143.60 | 146.00 | 146.00 | 0.52% | 363,991 |
| Jun 2, 2025 | 145.45 | 146.30 | 143.65 | 145.25 | 145.25 | -0.68% | 400,741 |
| May 30, 2025 | 146.90 | 148.85 | 146.10 | 146.25 | 146.25 | -0.91% | 1,083,744 |
| May 29, 2025 | 149.20 | 150.15 | 147.35 | 147.60 | 147.60 | -0.30% | 246,130 |
| May 28, 2025 | 149.20 | 150.00 | 148.05 | 148.05 | 148.05 | -0.77% | 244,268 |
| May 27, 2025 | 149.80 | 150.95 | 148.60 | 149.20 | 149.20 | -0.07% | 355,233 |
| May 26, 2025 | 149.40 | 150.75 | 149.00 | 149.30 | 149.30 | 1.63% | 204,216 |