Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	127.85	128.65	125.15	126.90	126.90	-2.76%	658,223
Nov 5, 2026	130.60	131.65	129.10	130.50	130.50	0.77%	499,186
Nov 4, 2026	124.70	130.15	123.60	129.50	129.50	3.43%	631,331
Nov 3, 2026	126.15	126.15	123.05	125.20	125.20	-1.34%	501,884
Nov 2, 2026	126.70	128.45	126.15	126.90	126.90	-0.59%	597,714
Oct 30, 2026	123.10	127.65	123.10	127.65	127.65	3.70%	775,587
Oct 29, 2026	122.80	123.75	120.05	123.10	123.10	0.53%	587,223
Oct 28, 2026	122.60	124.75	121.20	122.45	122.45	-0.29%	469,838
Oct 27, 2026	124.25	125.25	122.80	122.80	122.80	-1.09%	599,997
Oct 26, 2026	123.80	126.95	123.35	124.15	124.15	0.16%	393,792
Oct 23, 2026	126.25	126.40	122.05	123.95	123.95	-2.25%	886,892
Oct 22, 2026	125.15	127.15	124.15	126.80	126.80	1.40%	492,091
Oct 21, 2026	123.20	126.05	122.20	125.05	125.05	1.67%	647,432
Oct 20, 2026	125.65	127.20	122.95	123.00	123.00	-0.12%	737,006
Oct 19, 2026	122.60	123.70	121.00	123.15	123.15	1.48%	619,390
Oct 16, 2026	122.30	124.35	120.85	121.35	121.35	-0.61%	614,270
Oct 15, 2026	119.50	122.10	117.20	122.10	122.10	3.47%	1,146,325
Oct 14, 2026	120.15	120.50	117.30	118.00	118.00	-1.09%	682,937
Oct 13, 2026	116.00	119.80	115.90	119.30	119.30	3.42%	648,541
Oct 12, 2026	114.00	117.25	113.80	115.35	115.35	0.26%	796,903
Oct 9, 2026	112.50	116.05	112.30	115.05	115.05	3.79%	718,844
Oct 8, 2026	110.90	114.95	108.70	110.85	110.85	-0.05%	913,383
Oct 7, 2026	109.90	111.65	108.90	110.90	110.90	0.86%	487,603
Oct 6, 2026	109.55	112.15	109.10	109.95	109.95	1.43%	469,654
Oct 5, 2026	109.00	110.30	106.50	108.40	108.40	-0.46%	488,593
Oct 2, 2026	113.30	114.90	108.90	108.90	108.90	-2.85%	810,814
Oct 1, 2026	103.00	115.70	100.95	112.10	112.10	7.38%	1,578,039
Sep 30, 2026	104.00	104.60	102.30	104.40	104.40	0.87%	569,419
Sep 29, 2026	102.45	104.15	101.90	103.50	103.50	0.53%	313,564
Sep 28, 2026	104.05	105.15	101.25	102.95	102.95	-1.48%	454,629
Sep 25, 2026	103.80	105.00	103.30	104.50	104.50	0.72%	396,386
Sep 24, 2026	105.50	106.20	103.55	103.75	103.75	-2.21%	366,293
Sep 23, 2026	106.90	107.50	104.65	106.10	106.10	-0.19%	220,590
Sep 22, 2026	105.00	108.35	105.00	106.30	106.30	0.76%	561,216
Sep 21, 2026	104.80	108.00	104.75	105.50	105.50	1.10%	546,834
Sep 18, 2026	106.70	107.70	103.55	104.35	104.35	-2.57%	944,980
Sep 17, 2026	106.50	107.10	104.75	107.10	107.10	1.37%	488,966
Sep 16, 2026	107.50	107.90	105.25	105.65	105.65	-2.81%	535,055
Sep 15, 2026	109.35	110.00	106.25	108.70	108.70	-0.91%	591,074
Sep 14, 2026	105.50	111.45	105.45	109.70	109.70	6.61%	916,913
Sep 11, 2026	101.45	103.00	100.65	102.90	102.90	1.38%	442,136
Sep 10, 2026	100.70	102.00	100.35	101.50	101.50	0.35%	323,790
Sep 9, 2026	104.75	105.30	100.35	101.15	101.15	-4.17%	713,033
Sep 8, 2026	104.90	106.10	103.85	105.55	105.55	0.43%	594,107
Sep 7, 2026	105.95	106.05	103.75	105.10	105.10	-1.22%	289,431
Sep 4, 2026	110.40	110.55	106.40	106.40	106.40	-3.27%	611,353
Sep 3, 2026	105.50	110.10	105.35	110.00	110.00	4.66%	374,306
Sep 2, 2026	105.65	106.70	104.05	105.10	105.10	-1.41%	276,961
Sep 1, 2026	106.85	107.80	105.35	106.60	106.60	-0.61%	530,245
Aug 31, 2026	109.30	109.95	107.25	107.25	107.25	-2.01%	1,222,611