Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	103.80	105.00	103.30	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
Aug 28, 2026	110.35	110.50	107.55	109.45	109.45	-0.05%	351,399
Aug 27, 2026	107.70	110.10	106.45	109.50	109.50	2.82%	392,415
Aug 26, 2026	108.30	108.40	105.80	106.50	106.50	-2.65%	441,282
Aug 25, 2026	111.00	111.40	107.20	109.40	109.40	-1.80%	276,316
Aug 24, 2026	111.00	111.65	110.00	111.40	111.40	0.22%	285,417
Aug 21, 2026	109.25	111.65	107.15	111.15	111.15	1.46%	398,417
Aug 20, 2026	110.55	111.05	107.90	109.55	109.55	-0.72%	366,816
Aug 19, 2026	107.30	110.35	106.05	110.35	110.35	2.84%	387,873
Aug 18, 2026	106.05	108.50	104.65	107.30	107.30	1.08%	346,782
Aug 17, 2026	107.80	107.95	105.80	106.15	106.15	-1.99%	262,328
Aug 14, 2026	107.90	110.10	107.30	108.30	108.30	2.17%	473,996
Aug 13, 2026	106.20	107.65	105.75	106.00	106.00	0.33%	354,662
Aug 12, 2026	108.60	108.75	105.35	105.65	105.65	-3.52%	370,850
Aug 11, 2026	108.00	110.65	106.65	109.50	109.50	1.39%	268,762
Aug 10, 2026	110.00	110.25	106.65	108.00	108.00	-1.14%	420,051
Aug 7, 2026	108.90	111.85	108.65	109.25	109.25	-	498,919
Aug 6, 2026	109.40	109.75	106.40	109.25	109.25	0.23%	749,740
Aug 5, 2026	107.80	110.25	106.60	109.00	109.00	1.49%	729,316
Aug 4, 2026	106.45	108.00	105.95	107.40	107.40	0.19%	547,432
Aug 3, 2026	103.90	109.80	103.90	107.20	107.20	4.59%	943,390
Jul 31, 2026	101.75	105.35	100.25	102.50	102.50	0.49%	764,222
Jul 30, 2026	103.40	108.75	101.60	102.00	102.00	-4.76%	1,277,569
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