Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	105.35	106.20	103.80	105.05	105.05	-	521,141
Mar 16, 2026	107.45	107.75	104.25	105.05	105.05	-2.55%	650,372
Mar 13, 2026	106.85	109.90	106.05	107.80	107.80	0.14%	459,452
Mar 12, 2026	107.00	109.80	106.30	107.65	107.65	0.14%	638,894
Mar 11, 2026	105.10	108.85	104.55	107.50	107.50	2.04%	704,061
Mar 10, 2026	109.10	109.40	104.35	105.35	105.35	-2.41%	884,333
Mar 9, 2026	109.00	109.55	107.20	107.95	107.95	-1.64%	741,247
Mar 6, 2026	110.45	110.90	108.30	109.75	109.75	0.09%	729,790
Mar 5, 2026	107.10	110.15	106.00	109.65	109.65	2.38%	721,423
Mar 4, 2026	108.15	108.25	103.70	107.10	107.10	0.28%	713,166
Mar 3, 2026	103.30	108.10	102.50	106.80	106.80	2.84%	1,391,533
Mar 2, 2026	103.10	106.75	103.10	103.85	103.85	-2.90%	846,299
Feb 27, 2026	104.70	107.25	103.20	106.95	106.95	2.15%	1,006,852
Feb 26, 2026	102.15	105.15	101.15	104.70	104.70	3.41%	986,401
Feb 25, 2026	102.10	103.55	101.05	101.25	101.25	-1.17%	885,017