Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	102.65	107.85	102.65	107.10	107.10	5.31%	1,320,549
Jul 28, 2026	96.20	102.00	95.94	101.70	101.70	6.92%	958,542
Jul 27, 2026	90.52	95.98	90.50	95.12	95.12	5.83%	726,543
Jul 24, 2026	86.18	89.94	86.18	89.88	89.88	4.44%	704,436
Jul 23, 2026	88.98	89.80	85.62	86.06	86.06	-2.80%	726,624
Jul 22, 2026	89.98	90.82	88.12	88.54	88.54	-1.64%	945,151
Jul 21, 2026	91.44	91.52	88.82	90.02	90.02	-1.70%	838,256
Jul 20, 2026	92.00	93.08	89.88	91.58	91.58	0.28%	843,877
Jul 17, 2026	91.92	93.88	90.28	91.32	91.32	0.11%	634,070
Jul 16, 2026	93.68	93.94	90.24	91.22	91.22	-1.83%	735,357
Jul 15, 2026	89.88	94.20	88.90	92.92	92.92	3.08%	492,975
Jul 14, 2026	91.18	91.84	86.60	90.14	90.14	-1.62%	614,687
Jul 13, 2026	89.00	92.04	88.94	91.62	91.62	2.99%	505,303
Jul 10, 2026	89.40	90.20	88.62	88.96	88.96	-0.04%	645,984
Jul 9, 2026	90.00	90.18	87.06	89.00	89.00	-2.09%	951,858
Jul 8, 2026	93.40	94.00	90.28	90.90	90.90	-3.11%	619,969
Jul 7, 2026	94.16	95.30	93.22	93.82	93.82	1.10%	876,473
Jul 6, 2026	91.90	93.82	91.44	92.80	92.80	0.98%	1,009,736
Jul 3, 2026	91.34	92.16	90.92	91.90	91.90	0.37%	428,922
Jul 2, 2026	90.56	92.08	89.52	91.56	91.56	0.93%	622,427
Jul 1, 2026	87.94	90.72	86.52	90.72	90.72	3.14%	679,966
Jun 30, 2026	90.22	90.36	86.72	87.96	87.96	-2.85%	776,020
Jun 29, 2026	90.02	90.94	89.78	90.54	90.54	0.96%	556,528
Jun 26, 2026	88.36	89.96	86.54	89.68	89.68	1.33%	619,776
Jun 25, 2026	88.70	89.80	87.26	88.50	88.50	-0.56%	560,044
Jun 24, 2026	88.92	90.10	87.66	89.00	89.00	0.38%	771,372
Jun 23, 2026	87.30	91.32	87.10	88.66	88.66	0.96%	817,847
Jun 22, 2026	89.64	90.14	87.42	87.82	87.82	-1.90%	673,644
Jun 19, 2026	89.10	90.10	88.06	89.52	89.52	0.58%	1,172,474
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