Capgemini SE (FRA:CGM)
Germany · Delayed Price · Currency is EUR 151.50
+5.40 (3.70%)
At close: Jan 9, 2026
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 147.65 | 151.50 | 147.65 | 151.50 | 151.50 | 3.70% | 25 |
| Jan 8, 2026 | 146.30 | 146.30 | 146.10 | 146.10 | 146.10 | 2.03% | 75 |
| Jan 7, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.31% | - |
| Jan 6, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -0.28% | - |
| Jan 5, 2026 | 141.30 | 144.05 | 141.30 | 144.05 | 144.05 | 1.05% | 85 |
| Jan 2, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 0.39% | - |
| Dec 30, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.28% | - |
| Dec 29, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -0.77% | - |
| Dec 23, 2025 | 144.05 | 144.05 | 142.55 | 142.70 | 142.70 | -1.69% | 57 |
| Dec 22, 2025 | 144.65 | 145.15 | 144.50 | 145.15 | 145.15 | -0.99% | 8 |
| Dec 19, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -0.34% | - |
| Dec 18, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -0.07% | - |
| Dec 17, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.37% | - |
| Dec 16, 2025 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -1.40% | - |
| Dec 15, 2025 | 147.75 | 149.85 | 147.75 | 149.85 | 149.85 | -1.35% | 132 |
| Dec 12, 2025 | 151.85 | 151.90 | 151.85 | 151.90 | 151.90 | 4.51% | 130 |
| Dec 11, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -0.21% | - |
| Dec 10, 2025 | 146.65 | 146.65 | 145.65 | 145.65 | 145.65 | -0.58% | 70 |
| Dec 9, 2025 | 144.85 | 146.50 | 144.85 | 146.50 | 146.50 | 0.65% | 20 |
| Dec 8, 2025 | 144.15 | 145.55 | 144.15 | 145.55 | 145.55 | 1.50% | 50 |
| Dec 5, 2025 | 142.50 | 143.40 | 142.50 | 143.40 | 143.40 | -0.49% | 50 |
| Dec 4, 2025 | 137.15 | 144.10 | 137.15 | 144.10 | 144.10 | 6.70% | 20 |
| Dec 3, 2025 | 138.00 | 138.00 | 134.90 | 135.05 | 135.05 | -0.59% | 19 |
| Dec 2, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.67% | - |
| Dec 1, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 1.09% | 10 |
| Nov 28, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.87% | 10 |
| Nov 27, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | -1.08% | - |
| Nov 26, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.79% | - |
| Nov 25, 2025 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 0.68% | - |
| Nov 24, 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 2.13% | - |
| Nov 21, 2025 | 125.75 | 129.10 | 125.75 | 129.10 | 129.10 | 0.98% | 477 |
| Nov 20, 2025 | 128.40 | 128.40 | 127.85 | 127.85 | 127.85 | 0.20% | 13 |
| Nov 19, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.08% | - |
| Nov 18, 2025 | 130.20 | 130.20 | 127.70 | 127.70 | 127.70 | -4.09% | 13 |
| Nov 17, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -0.60% | - |
| Nov 14, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | -0.85% | - |
| Nov 13, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 2.50% | - |
| Nov 12, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 0.50% | - |
| Nov 11, 2025 | 128.80 | 131.15 | 128.80 | 131.15 | 131.15 | 2.82% | 200 |
| Nov 10, 2025 | 125.50 | 127.55 | 125.50 | 127.55 | 127.55 | 2.41% | 50 |
| Nov 7, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | -2.62% | - |
| Nov 6, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.11% | - |
| Nov 5, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -1.48% | - |
| Nov 4, 2025 | 128.10 | 128.40 | 128.10 | 128.40 | 128.40 | -0.89% | 30 |
| Nov 3, 2025 | 133.60 | 133.60 | 129.55 | 129.55 | 129.55 | -0.73% | 110 |
| Oct 31, 2025 | 129.95 | 130.50 | 129.95 | 130.50 | 130.50 | -1.44% | 2 |
| Oct 30, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 1.38% | - |
| Oct 29, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -2.86% | - |
| Oct 28, 2025 | 134.85 | 135.55 | 134.30 | 134.45 | 134.45 | 5.78% | 72 |
| Oct 27, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.24% | - |