Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	97.00	97.48	86.20	89.00	89.00	-8.87%	1,976,886
Jun 17, 2026	97.92	98.94	96.80	97.66	97.66	0.06%	621,237
Jun 16, 2026	96.40	98.66	96.06	97.60	97.60	1.18%	523,875
Jun 15, 2026	97.98	100.00	96.24	96.46	96.46	-0.27%	737,735
Jun 12, 2026	95.72	97.22	94.96	96.72	96.72	1.32%	650,691
Jun 11, 2026	97.72	97.72	93.74	95.46	95.46	-4.16%	1,153,531
Jun 10, 2026	100.80	101.45	98.16	99.60	99.60	-0.90%	553,222
Jun 9, 2026	101.85	103.30	100.50	100.50	100.50	-1.86%	676,369
Jun 8, 2026	101.30	102.95	100.45	102.40	102.40	0.59%	474,302
Jun 5, 2026	103.60	105.90	101.80	101.80	101.80	-2.30%	667,185
Jun 4, 2026	98.58	105.10	98.46	104.20	104.20	6.61%	821,262
Jun 3, 2026	101.05	101.75	97.64	97.74	97.74	-3.04%	729,665
Jun 2, 2026	105.80	108.05	100.05	100.80	100.80	-4.64%	845,809
Jun 1, 2026	102.80	109.10	102.80	109.10	105.70	7.01%	1,036,466
May 29, 2026	101.05	102.65	99.60	101.95	98.77	0.69%	1,507,017
May 28, 2026	100.10	102.15	98.24	101.25	98.09	0.60%	789,397
May 27, 2026	104.15	104.20	99.16	100.65	97.51	-3.50%	1,126,987
May 26, 2026	104.20	104.55	102.95	104.30	101.05	0.05%	685,908
May 25, 2026	104.20	105.20	104.00	104.25	101.00	1.12%	143,725
May 22, 2026	103.50	104.90	102.40	103.10	99.89	0.63%	417,802
May 21, 2026	102.30	103.55	101.40	102.45	99.26	0.54%	530,243
May 20, 2026	102.80	103.80	101.20	101.90	98.72	-3.23%	643,192
May 19, 2026	100.85	107.35	100.80	105.30	102.02	4.36%	838,375
May 18, 2026	98.96	101.30	98.38	100.90	97.76	0.90%	643,352
May 15, 2026	96.32	100.50	95.76	100.00	96.88	3.41%	851,649
May 14, 2026	97.30	97.84	96.24	96.70	93.69	-0.04%	605,562
May 13, 2026	98.80	98.90	96.48	96.74	93.73	-2.48%	594,110
May 12, 2026	100.00	100.35	98.76	99.20	96.11	-2.51%	587,052
May 11, 2026	103.50	103.80	101.25	101.75	98.58	-1.64%	575,469
May 8, 2026	104.60	105.00	102.20	103.45	100.23	-1.38%	452,657
May 7, 2026	105.00	106.10	101.90	104.90	101.63	-0.05%	1,074,830
May 6, 2026	105.70	109.15	102.85	104.95	101.68	-0.47%	1,014,378
May 5, 2026	106.00	107.60	103.75	105.45	102.16	-0.61%	682,442
May 4, 2026	103.90	106.10	102.05	106.10	102.79	3.01%	625,405
Apr 30, 2026	105.05	107.05	100.65	103.00	99.79	0.29%	1,121,521
Apr 29, 2026	99.86	103.25	99.84	102.70	99.50	3.44%	833,833
Apr 28, 2026	101.10	101.55	99.04	99.28	96.19	-2.28%	495,938
Apr 27, 2026	99.54	102.35	99.40	101.60	98.43	2.52%	450,076
Apr 24, 2026	99.78	101.25	97.62	99.10	96.01	-1.54%	549,695
Apr 23, 2026	105.40	105.55	99.42	100.65	97.51	-5.71%	1,005,427
Apr 22, 2026	109.20	109.35	106.15	106.75	103.42	-2.51%	649,997
Apr 21, 2026	108.05	111.00	107.55	109.50	106.09	0.55%	557,879
Apr 20, 2026	108.80	110.00	108.05	108.90	105.51	-1.54%	534,757
Apr 17, 2026	109.55	112.40	108.75	110.60	107.15	1.51%	779,534
Apr 16, 2026	106.70	109.95	106.25	108.95	105.55	2.49%	480,784
Apr 15, 2026	105.20	106.35	104.38	106.30	102.99	1.53%	379,303
Apr 14, 2026	103.10	105.10	102.10	104.70	101.44	2.20%	433,335
Apr 13, 2026	99.00	102.45	98.20	102.45	99.26	2.14%	712,319
Apr 10, 2026	99.08	101.75	98.88	100.30	97.17	1.91%	787,483
Apr 9, 2026	102.45	102.50	96.46	98.42	95.35	-4.63%	754,661