Capgemini SE (FRA:CGM)
Germany · Delayed Price · Currency is EUR 96.08
+0.06 (0.06%)
At close: Mar 27, 2026
FRA:CGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.06% | - |
| Mar 26, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | -1.48% | - |
| Mar 25, 2026 | 97.02 | 97.46 | 97.02 | 97.46 | 97.46 | -0.45% | 126 |
| Mar 24, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 1.89% | - |
| Mar 23, 2026 | 96.56 | 96.56 | 96.08 | 96.08 | 96.08 | -3.44% | 725 |
| Mar 20, 2026 | 101.10 | 101.10 | 99.50 | 99.50 | 99.50 | -2.74% | 30 |
| Mar 19, 2026 | 101.65 | 103.30 | 101.65 | 102.30 | 102.30 | -3.12% | 180 |
| Mar 18, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.81% | - |
| Mar 17, 2026 | 104.10 | 104.75 | 104.10 | 104.75 | 104.75 | -3.32% | 50 |
| Mar 16, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 1.26% | - |
| Mar 13, 2026 | 106.80 | 107.00 | 106.80 | 107.00 | 107.00 | 0.75% | 20 |
| Mar 12, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 1.72% | - |
| Mar 11, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -2.75% | - |
| Mar 10, 2026 | 108.70 | 108.70 | 107.35 | 107.35 | 107.35 | 1.13% | 121 |
| Mar 9, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -2.93% | - |
| Mar 6, 2026 | 109.95 | 109.95 | 109.35 | 109.35 | 109.35 | 3.01% | 121 |
| Mar 5, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -2.26% | - |
| Mar 4, 2026 | 106.25 | 108.60 | 106.25 | 108.60 | 108.60 | 5.95% | 400 |
| Mar 3, 2026 | 103.15 | 103.15 | 102.50 | 102.50 | 102.50 | -2.19% | 100 |
| Mar 2, 2026 | 103.90 | 104.80 | 103.90 | 104.80 | 104.80 | 0.58% | 65 |
| Feb 27, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.14% | - |
| Feb 26, 2026 | 101.40 | 104.35 | 101.40 | 104.35 | 104.35 | 2.20% | 188 |
| Feb 25, 2026 | 102.25 | 102.25 | 102.10 | 102.10 | 102.10 | -0.20% | 70 |
| Feb 24, 2026 | 101.95 | 102.30 | 101.00 | 102.30 | 102.30 | 0.44% | 142 |
| Feb 23, 2026 | 104.70 | 104.75 | 101.85 | 101.85 | 101.85 | -2.26% | 236 |
| Feb 20, 2026 | 104.05 | 104.20 | 104.05 | 104.20 | 104.20 | 0.05% | 22 |
| Feb 19, 2026 | 106.00 | 106.00 | 104.15 | 104.15 | 104.15 | -1.56% | 53 |
| Feb 18, 2026 | 103.90 | 105.80 | 101.50 | 105.80 | 105.80 | 4.70% | 246 |
| Feb 17, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -4.58% | - |
| Feb 16, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 2.32% | 1 |
| Feb 13, 2026 | 102.90 | 103.50 | 102.90 | 103.50 | 103.50 | 2.48% | 2 |
| Feb 12, 2026 | 105.85 | 105.85 | 101.00 | 101.00 | 101.00 | -6.91% | 612 |
| Feb 11, 2026 | 112.55 | 112.55 | 108.50 | 108.50 | 108.50 | -4.24% | 60 |
| Feb 10, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -1.90% | - |
| Feb 9, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | -1.62% | 4 |
| Feb 6, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.96% | - |
| Feb 5, 2026 | 118.85 | 119.75 | 118.85 | 119.75 | 119.75 | -0.75% | 150 |
| Feb 4, 2026 | 122.90 | 122.90 | 120.65 | 120.65 | 120.65 | -10.46% | 89 |
| Feb 3, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 3.65% | - |
| Feb 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.38% | 5 |
| Jan 30, 2026 | 127.85 | 130.50 | 127.85 | 130.50 | 130.50 | 1.48% | 232 |
| Jan 29, 2026 | 131.50 | 132.10 | 128.60 | 128.60 | 128.60 | -1.83% | 156 |
| Jan 28, 2026 | 134.90 | 134.90 | 131.00 | 131.00 | 131.00 | -2.67% | 13 |
| Jan 27, 2026 | 136.35 | 136.35 | 133.20 | 134.60 | 134.60 | -0.48% | 11 |
| Jan 26, 2026 | 135.85 | 135.85 | 135.25 | 135.25 | 135.25 | 0.48% | 97 |
| Jan 23, 2026 | 135.25 | 135.75 | 134.60 | 134.60 | 134.60 | - | 1,206 |
| Jan 22, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 1.05% | - |
| Jan 21, 2026 | 132.75 | 133.20 | 132.75 | 133.20 | 133.20 | 0.23% | 100 |
| Jan 20, 2026 | 136.10 | 136.10 | 132.90 | 132.90 | 132.90 | -2.78% | 150 |
| Jan 19, 2026 | 140.20 | 140.20 | 136.70 | 136.70 | 136.70 | -4.37% | 107 |