Capgemini SE (ETR:CGM)
Germany · Delayed Price · Currency is EUR 131.85
+3.50 (2.73%)
Jan 30, 2026, 11:28 AM EST
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 131.25 | 131.85 | 131.25 | 131.85 | 131.85 | 2.73% | 188 |
| Jan 29, 2026 | 131.25 | 131.25 | 128.35 | 128.35 | 128.35 | -2.40% | 306 |
| Jan 28, 2026 | 133.10 | 133.10 | 129.80 | 131.50 | 131.50 | -1.83% | 1,065 |
| Jan 27, 2026 | 136.30 | 136.30 | 132.70 | 133.95 | 133.95 | -1.00% | 389 |
| Jan 26, 2026 | 135.15 | 135.30 | 135.15 | 135.30 | 135.30 | -0.62% | 194 |
| Jan 23, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | -0.07% | 4 |
| Jan 22, 2026 | 135.85 | 136.25 | 135.85 | 136.25 | 136.25 | 1.87% | 80 |
| Jan 21, 2026 | 132.85 | 133.75 | 132.15 | 133.75 | 133.75 | 0.45% | 627 |
| Jan 20, 2026 | 135.30 | 135.30 | 132.75 | 133.15 | 133.15 | -10.19% | 769 |
| Jan 16, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -1.98% | - |
| Jan 14, 2026 | 145.20 | 151.25 | 145.00 | 151.25 | 151.25 | 3.03% | 433 |
| Jan 13, 2026 | 144.25 | 146.80 | 144.00 | 146.80 | 146.80 | 1.70% | 157 |
| Jan 12, 2026 | 144.75 | 145.20 | 144.35 | 144.35 | 144.35 | -4.50% | 990 |
| Jan 9, 2026 | 150.35 | 152.40 | 150.30 | 151.15 | 151.15 | 2.65% | 367 |
| Jan 8, 2026 | 144.70 | 147.25 | 144.70 | 147.25 | 147.25 | 2.65% | 91 |
| Jan 7, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - | 76 |
| Jan 6, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -0.45% | 95 |
| Jan 5, 2026 | 143.00 | 144.10 | 142.50 | 144.10 | 144.10 | -0.14% | 332 |
| Jan 2, 2026 | 143.15 | 144.30 | 143.15 | 144.30 | 144.30 | 1.30% | 8 |
| Dec 30, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | -1.28% | - |
| Dec 29, 2025 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -2.60% | - |
| Dec 23, 2025 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 2.07% | - |
| Dec 22, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | -0.51% | 1 |
| Dec 19, 2025 | 145.60 | 145.90 | 145.60 | 145.90 | 145.90 | -1.08% | 69 |
| Dec 18, 2025 | 148.20 | 148.85 | 146.45 | 147.50 | 147.50 | 0.10% | 1,399 |
| Dec 17, 2025 | 144.85 | 144.85 | 144.70 | 147.35 | 147.35 | -1.54% | 124 |
| Dec 16, 2025 | 149.75 | 149.75 | 149.65 | 149.65 | 149.65 | -1.58% | 11 |
| Dec 15, 2025 | 150.30 | 152.05 | 148.35 | 152.05 | 152.05 | 0.53% | 88 |
| Dec 12, 2025 | 151.55 | 151.55 | 150.50 | 151.25 | 151.25 | -0.23% | 508 |
| Dec 11, 2025 | 149.50 | 152.75 | 149.50 | 151.60 | 151.60 | 3.55% | 500 |
| Dec 10, 2025 | 145.90 | 145.95 | 145.90 | 146.40 | 146.40 | -0.71% | 26 |
| Dec 9, 2025 | 148.05 | 148.05 | 147.45 | 147.45 | 147.45 | 1.79% | 92 |
| Dec 8, 2025 | 145.60 | 145.60 | 144.85 | 144.85 | 144.85 | 0.07% | 92 |
| Dec 5, 2025 | 143.40 | 144.75 | 143.40 | 144.75 | 144.75 | 1.26% | 358 |
| Dec 4, 2025 | 141.55 | 143.40 | 141.55 | 142.95 | 142.95 | 4.38% | 531 |
| Dec 3, 2025 | 134.85 | 136.95 | 134.85 | 136.95 | 136.95 | -0.80% | 53 |
| Dec 2, 2025 | 136.80 | 138.05 | 136.80 | 138.05 | 138.05 | 1.32% | 112 |
| Dec 1, 2025 | 134.35 | 134.50 | 133.95 | 136.25 | 136.25 | 1.04% | 419 |
| Nov 28, 2025 | 132.85 | 134.85 | 132.85 | 134.85 | 134.85 | 0.78% | 150 |
| Nov 27, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 2.45% | - |
| Nov 26, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -4.11% | 360 |
| Nov 25, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 2.21% | - |
| Nov 24, 2025 | 135.20 | 135.40 | 133.25 | 133.25 | 133.25 | 0.26% | 909 |
| Nov 21, 2025 | 127.80 | 132.90 | 127.80 | 132.90 | 132.90 | 3.34% | 1,381 |
| Nov 20, 2025 | 129.65 | 129.65 | 127.20 | 128.60 | 128.60 | 0.90% | 233 |
| Nov 19, 2025 | 127.45 | 127.95 | 126.75 | 127.45 | 127.45 | -0.20% | 162 |
| Nov 18, 2025 | 129.25 | 129.85 | 128.00 | 127.70 | 127.70 | -3.04% | 1,333 |
| Nov 17, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | -1.35% | - |
| Nov 14, 2025 | 132.30 | 133.50 | 132.30 | 133.50 | 133.50 | -0.85% | 68 |
| Nov 13, 2025 | 135.10 | 135.50 | 134.65 | 134.65 | 134.65 | -0.22% | 1,402 |