Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	101.05	102.65	99.60	101.95	101.95	0.69%	1,507,017
May 28, 2026	100.10	102.15	98.24	101.25	101.25	0.60%	789,397
May 27, 2026	104.15	104.20	99.16	100.65	100.65	-3.50%	1,126,987
May 26, 2026	104.20	104.55	102.95	104.30	104.30	0.05%	685,908
May 25, 2026	104.20	105.20	104.00	104.25	104.25	1.12%	143,725
May 22, 2026	103.50	104.90	102.40	103.10	103.10	0.63%	417,802
May 21, 2026	102.30	103.55	101.40	102.45	102.45	0.54%	530,243
May 20, 2026	102.80	103.80	101.20	101.90	101.90	-3.23%	643,192
May 19, 2026	100.85	107.35	100.80	105.30	105.30	4.36%	838,375
May 18, 2026	98.96	101.30	98.38	100.90	100.90	0.90%	643,352
May 15, 2026	96.32	100.50	95.76	100.00	100.00	3.41%	851,649
May 14, 2026	97.30	97.84	96.24	96.70	96.70	-0.04%	605,562
May 13, 2026	98.80	98.90	96.48	96.74	96.74	-2.48%	594,110
May 12, 2026	100.00	100.35	98.76	99.20	99.20	-2.51%	587,052
May 11, 2026	103.50	103.80	101.25	101.75	101.75	-1.64%	575,469
May 8, 2026	104.60	105.00	102.20	103.45	103.45	-1.38%	452,657
May 7, 2026	105.00	106.10	101.90	104.90	104.90	-0.05%	1,074,830
May 6, 2026	105.70	109.15	102.85	104.95	104.95	-0.47%	1,014,378
May 5, 2026	106.00	107.60	103.75	105.45	105.45	-0.61%	682,442
May 4, 2026	103.90	106.10	102.05	106.10	106.10	3.01%	625,405
Apr 30, 2026	105.05	107.05	100.65	103.00	103.00	0.29%	1,121,521
Apr 29, 2026	99.86	103.25	99.84	102.70	102.70	3.44%	833,833
Apr 28, 2026	101.10	101.55	99.04	99.28	99.28	-2.28%	495,938
Apr 27, 2026	99.54	102.35	99.40	101.60	101.60	2.52%	450,076
Apr 24, 2026	99.78	101.25	97.62	99.10	99.10	-1.54%	549,695
Apr 23, 2026	105.40	105.55	99.42	100.65	100.65	-5.71%	1,005,427
Apr 22, 2026	109.20	109.35	106.15	106.75	106.75	-2.51%	649,997
Apr 21, 2026	108.05	111.00	107.55	109.50	109.50	0.55%	557,879
Apr 20, 2026	108.80	110.00	108.05	108.90	108.90	-1.54%	534,757
Apr 17, 2026	109.55	112.40	108.75	110.60	110.60	1.51%	779,534
Apr 16, 2026	106.70	109.95	106.25	108.95	108.95	2.49%	480,784
Apr 15, 2026	105.20	106.35	104.38	106.30	106.30	1.53%	379,303
Apr 14, 2026	103.10	105.10	102.10	104.70	104.70	2.20%	433,335
Apr 13, 2026	99.00	102.45	98.20	102.45	102.45	2.14%	712,319
Apr 10, 2026	99.08	101.75	98.88	100.30	100.30	1.91%	787,483
Apr 9, 2026	102.45	102.50	96.46	98.42	98.42	-4.63%	754,661
Apr 8, 2026	106.25	107.45	103.20	103.20	103.20	1.43%	892,462
Apr 7, 2026	103.70	105.75	101.60	101.75	101.75	-1.07%	616,582
Apr 2, 2026	101.50	103.20	100.10	102.85	102.85	1.23%	743,397
Apr 1, 2026	103.10	103.20	99.34	101.60	101.60	1.09%	828,945
Mar 31, 2026	98.60	101.75	98.60	100.50	100.50	2.68%	732,657
Mar 30, 2026	96.02	97.88	95.08	97.88	97.88	1.75%	715,504
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